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

Cerus Corp (NQ: CERS )

1.970 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 14.53 14.69 13.56 14.30 236,629 -0.18(-1.24%)
Jan 30, 2006 14.39 14.71 14.20 14.48 160,032 +0.19(+1.33%)
Jan 27, 2006 14.48 14.66 14.04 14.29 269,395 -0.05(-0.35%)
Jan 26, 2006 14.14 14.75 14.01 14.34 310,411 +0.37(+2.65%)
Jan 25, 2006 14.01 14.10 13.80 13.97 142,054 -0.11(-0.78%)
Jan 24, 2006 14.13 14.25 13.60 14.08 304,507 +0.26(+1.88%)
Jan 23, 2006 13.97 14.22 13.63 13.82 269,452 +0.21(+1.54%)
Jan 20, 2006 13.32 14.00 13.32 13.61 364,075 +0.29(+2.18%)
Jan 19, 2006 13.78 13.89 13.25 13.32 266,583 -0.28(-2.06%)
Jan 18, 2006 13.40 13.86 13.00 13.60 299,506 +0.08(+0.59%)
Jan 17, 2006 12.25 13.72 12.21 13.52 641,746 +1.47(+12.20%)
Jan 13, 2006 12.11 12.11 11.95 12.05 140,666 +0.01(+0.08%)
Jan 12, 2006 12.15 12.15 11.88 12.04 295,300 +0.01(+0.08%)
Jan 11, 2006 12.10 12.24 11.98 12.03 271,582 +0.01(+0.08%)
Jan 10, 2006 11.79 12.15 11.50 12.02 376,798 +0.26(+2.21%)
Jan 09, 2006 11.76 12.25 11.37 11.76 744,802 +1.44(+13.95%)
Jan 06, 2006 10.16 10.46 10.16 10.32 88,302 +0.08(+0.78%)
Jan 05, 2006 10.34 10.50 10.18 10.24 104,271 -0.01(-0.10%)
Jan 04, 2006 9.700 10.50 9.700 10.25 178,747 +0.24(+2.40%)
Jan 03, 2006 10.31 10.31 10.00 10.01 158,205 -0.14(-1.38%)
Dec 30, 2005 10.18 10.37 9.740 10.15 189,040 -0.02(-0.20%)
Dec 29, 2005 9.650 10.29 9.620 10.17 177,443 +0.45(+4.63%)
Dec 28, 2005 10.98 10.98 9.640 9.720 286,600 -0.90(-8.47%)
Dec 27, 2005 10.80 11.00 10.39 10.62 149,300 +0.00(+0.00%)
Dec 23, 2005 10.60 10.78 10.45 10.62 119,756 +0.00(+0.00%)
Dec 22, 2005 10.48 10.89 10.48 10.62 72,380 +0.21(+2.02%)
Dec 21, 2005 10.25 10.67 10.19 10.41 112,818 +0.11(+1.07%)
Dec 20, 2005 10.65 10.81 10.05 10.30 214,891 -0.43(-4.01%)
Dec 19, 2005 11.43 11.46 10.72 10.73 268,564 -0.60(-5.30%)
Dec 16, 2005 11.11 11.63 10.78 11.33 237,758 +0.32(+2.91%)
Dec 15, 2005 10.57 11.08 10.24 11.01 274,064 +0.52(+4.96%)
Dec 14, 2005 10.36 10.50 10.10 10.49 124,759 +0.16(+1.55%)
Dec 13, 2005 10.60 10.65 10.05 10.33 202,323 -0.23(-2.18%)
Dec 12, 2005 10.25 10.59 10.15 10.56 295,710 +0.50(+4.97%)
Dec 09, 2005 9.530 10.17 9.460 10.06 248,482 +0.43(+4.47%)
Dec 08, 2005 9.890 9.890 9.460 9.630 102,041 -0.12(-1.23%)
Dec 07, 2005 9.990 10.25 9.560 9.750 332,085 +0.01(+0.10%)
Dec 06, 2005 8.700 9.850 8.620 9.740 515,035 +1.00(+11.44%)
Dec 05, 2005 8.950 8.950 8.710 8.740 105,081 +0.00(+0.00%)
Dec 02, 2005 8.860 8.920 8.520 8.740 107,372 -0.18(-2.02%)
Dec 01, 2005 8.950 9.080 8.500 8.920 206,058 -0.02(-0.22%)
Nov 30, 2005 8.710 9.030 8.600 8.940 161,338 +0.22(+2.52%)
Nov 29, 2005 8.840 9.200 8.500 8.720 130,085 -0.12(-1.36%)
Nov 28, 2005 8.820 9.000 8.590 8.840 242,518 +0.15(+1.73%)
Nov 25, 2005 8.360 8.750 8.350 8.690 67,587 +0.29(+3.45%)
Nov 23, 2005 8.160 8.730 7.950 8.400 256,327 +0.27(+3.32%)
Nov 22, 2005 8.170 8.178 7.710 8.130 169,236 +0.01(+0.12%)
Nov 21, 2005 7.640 8.170 7.500 8.120 311,705 +0.85(+11.69%)
Nov 18, 2005 7.300 7.300 7.120 7.270 41,336 +0.10(+1.39%)
Nov 17, 2005 7.470 7.630 6.930 7.170 80,169 -0.25(-3.37%)
Nov 16, 2005 7.500 7.710 7.350 7.420 61,319 -0.06(-0.76%)
Nov 15, 2005 7.680 7.902 7.390 7.477 181,021 +0.02(+0.23%)
Nov 14, 2005 7.300 7.540 7.200 7.460 108,478 +0.22(+3.04%)
Nov 11, 2005 7.090 7.670 7.010 7.240 155,857 +0.26(+3.72%)
Nov 10, 2005 7.080 7.126 6.900 6.980 92,568 +0.05(+0.72%)
Nov 09, 2005 7.020 7.070 6.870 6.930 55,315 -0.03(-0.43%)
Nov 08, 2005 6.880 7.000 6.800 6.960 76,504 +0.15(+2.20%)
Nov 07, 2005 6.700 6.830 6.630 6.810 45,431 +0.11(+1.64%)
Nov 04, 2005 6.890 6.890 6.610 6.700 36,222 -0.15(-2.25%)
Nov 03, 2005 6.810 6.950 6.550 6.854 74,973 +0.18(+2.76%)
Nov 02, 2005 6.940 7.080 6.460 6.670 137,957 -0.13(-1.91%)
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.