Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.440 4.480 4.310 4.420 1,186,199 -0.04(-0.90%)
Jun 27, 2013 4.420 4.470 4.360 4.460 0 +0.07(+1.59%)
Jun 26, 2013 4.420 4.510 4.340 4.390 0 +0.07(+1.62%)
Jun 25, 2013 4.520 4.520 4.290 4.320 0 -0.18(-4.00%)
Jun 24, 2013 4.420 4.550 4.350 4.500 0 +0.05(+1.12%)
Jun 21, 2013 4.410 4.570 4.400 4.450 508,999 +0.06(+1.37%)
Jun 20, 2013 4.350 4.500 4.290 4.390 0 -0.01(-0.23%)
Jun 19, 2013 4.540 4.550 4.390 4.400 0 -0.15(-3.30%)
Jun 18, 2013 4.550 4.610 4.505 4.550 0 +0.00(+0.00%)
Jun 17, 2013 4.590 4.600 4.480 4.550 0 +0.00(+0.00%)
Jun 14, 2013 4.760 4.830 4.540 4.550 0 -0.20(-4.21%)
Jun 13, 2013 4.680 4.790 4.160 4.750 768,738 +0.08(+1.71%)
Jun 12, 2013 4.840 4.860 4.630 4.670 477,251 -0.17(-3.51%)
Jun 11, 2013 4.850 4.920 4.800 4.840 245,006 -0.07(-1.43%)
Jun 10, 2013 4.780 4.910 4.780 4.910 0 +0.09(+1.85%)
Jun 07, 2013 4.990 5.050 4.820 4.821 0 -0.17(-3.39%)
Jun 06, 2013 4.890 5.025 4.750 4.990 513,074 +0.08(+1.63%)
Jun 05, 2013 5.240 5.260 4.890 4.910 0 -0.35(-6.67%)
Jun 04, 2013 5.310 5.420 5.180 5.261 0 -0.05(-0.92%)
Jun 03, 2013 5.140 5.400 5.060 5.310 566,955 +0.17(+3.31%)
May 31, 2013 5.150 5.320 5.110 5.140 1,163,007 -0.03(-0.58%)
May 30, 2013 5.210 5.260 5.130 5.170 378,300 -0.07(-1.34%)
May 29, 2013 5.340 5.400 5.220 5.240 436,260 -0.14(-2.60%)
May 28, 2013 5.190 5.500 5.190 5.380 566,065 +0.22(+4.26%)
May 24, 2013 5.050 5.190 5.050 5.160 0 +0.04(+0.78%)
May 23, 2013 5.170 5.260 5.050 5.120 0 -0.12(-2.29%)
May 22, 2013 5.410 5.580 5.220 5.240 0 -0.17(-3.14%)
May 21, 2013 5.330 5.470 5.260 5.410 0 +0.04(+0.74%)
May 20, 2013 5.560 5.580 5.270 5.370 0 -0.11(-2.01%)
May 17, 2013 5.350 5.570 5.310 5.480 0 +0.13(+2.43%)
May 16, 2013 5.160 5.380 5.120 5.350 705,424 +0.18(+3.48%)
May 15, 2013 5.130 5.180 5.060 5.170 0 +0.20(+4.02%)
May 13, 2013 4.840 5.010 4.820 4.970 0 +0.13(+2.69%)
May 10, 2013 4.790 4.850 4.720 4.840 0 +0.04(+0.83%)
May 09, 2013 4.770 4.820 4.730 4.800 0 +0.01(+0.21%)
May 08, 2013 4.690 4.830 4.650 4.790 0 +0.10(+2.13%)
May 07, 2013 4.700 4.750 4.630 4.690 0 -0.07(-1.47%)
May 06, 2013 4.760 4.820 4.700 4.760 0 -0.02(-0.42%)
May 03, 2013 4.880 4.860 4.770 4.780 0 -0.07(-1.44%)
May 02, 2013 4.860 4.940 4.774 4.850 0 +0.03(+0.62%)
May 01, 2013 5.220 5.370 4.790 4.820 0 -0.50(-9.40%)
Apr 30, 2013 5.360 5.390 5.260 5.320 0 -0.02(-0.37%)
Apr 29, 2013 5.300 5.430 5.300 5.340 709,759 +0.04(+0.75%)
Apr 26, 2013 5.190 5.390 5.210 5.300 744,091 +0.09(+1.73%)
Apr 25, 2013 5.250 5.300 5.160 5.210 828,748 -0.01(-0.19%)
Apr 24, 2013 5.150 5.350 5.040 5.220 1,600,510 +0.28(+5.67%)
Apr 23, 2013 4.700 4.940 4.700 4.940 585,663 +0.25(+5.33%)
Apr 22, 2013 4.840 4.940 4.670 4.690 592,560 -0.11(-2.29%)
Apr 19, 2013 4.730 5.000 4.690 4.800 829,653 +0.06(+1.27%)
Apr 18, 2013 4.720 4.820 4.640 4.740 385,440 +0.04(+0.85%)
Apr 17, 2013 4.790 4.790 4.620 4.700 542,410 -0.11(-2.29%)
Apr 16, 2013 4.790 4.880 4.690 4.810 535,254 +0.04(+0.84%)
Apr 15, 2013 4.980 4.990 4.740 4.770 798,558 -0.24(-4.79%)
Apr 12, 2013 4.820 5.091 4.800 5.010 995,273 +0.16(+3.30%)
Apr 11, 2013 4.550 5.180 4.500 4.850 1,906,347 +0.31(+6.83%)
Apr 10, 2013 4.380 4.600 4.370 4.540 734,182 +0.16(+3.65%)
Apr 09, 2013 4.370 4.450 4.324 4.380 248,684 +0.03(+0.69%)
Apr 08, 2013 4.350 4.430 4.320 4.350 225,327 +0.00(+0.00%)
Apr 05, 2013 4.280 4.380 4.280 4.350 241,438 +0.00(+0.00%)
Apr 04, 2013 4.330 4.370 4.300 4.350 229,426 +0.04(+0.93%)
Apr 03, 2013 4.290 4.345 4.250 4.310 728,681 +0.01(+0.23%)
Apr 02, 2013 4.380 4.430 4.290 4.300 234,918 -0.05(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.