Cerus Corp (NQ: CERS)
3.760 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.760 3.760 3.760 0 +0.08(+2.17%)
Aug 28, 2014 3.730 3.730 3.630 3.680 268,340 -0.08(-2.13%)
Aug 27, 2014 3.790 3.790 3.700 3.760 293,583 -0.02(-0.53%)
Aug 26, 2014 3.700 3.810 3.680 3.780 416,212 +0.09(+2.44%)
Aug 25, 2014 3.730 3.770 3.660 3.690 352,567 -0.02(-0.54%)
Aug 22, 2014 3.650 3.760 3.608 3.710 378,621 +0.07(+1.92%)
Aug 21, 2014 3.670 3.700 3.620 3.640 331,580 -0.03(-0.82%)
Aug 20, 2014 3.750 3.770 3.680 3.670 347,636 -0.09(-2.39%)
Aug 19, 2014 3.800 3.820 3.750 3.760 340,952 -0.06(-1.57%)
Aug 18, 2014 3.800 3.932 3.770 3.820 879,044 +0.07(+1.87%)
Aug 15, 2014 3.680 3.780 3.560 3.750 633,298 +0.12(+3.31%)
Aug 14, 2014 3.670 3.670 3.580 3.630 384,474 -0.06(-1.63%)
Aug 13, 2014 3.620 3.700 3.590 3.690 366,577 +0.08(+2.22%)
Aug 12, 2014 3.730 3.760 3.595 3.610 374,839 -0.15(-3.99%)
Aug 11, 2014 3.720 3.790 3.680 3.760 226,035 +0.05(+1.35%)
Aug 08, 2014 3.710 3.740 3.600 3.710 567,240 -0.03(-0.80%)
Aug 07, 2014 3.860 3.890 3.685 3.740 440,171 -0.12(-3.11%)
Aug 06, 2014 3.580 3.895 3.580 3.860 832,380 +0.25(+6.93%)
Aug 05, 2014 3.700 3.770 3.530 3.610 735,642 -0.14(-3.73%)
Aug 04, 2014 3.800 3.830 3.600 3.750 1,162,560 -0.06(-1.45%)
Aug 01, 2014 3.540 3.880 3.540 3.805 1,261,692 +0.29(+8.10%)
Jul 31, 2014 3.560 3.610 3.510 3.520 552,630 -0.11(-3.03%)
Jul 30, 2014 3.710 3.770 3.610 3.630 386,570 -0.08(-2.16%)
Jul 29, 2014 3.510 3.730 3.490 3.710 577,492 +0.21(+6.00%)
Jul 28, 2014 3.660 3.660 3.480 3.500 633,043 -0.14(-3.85%)
Jul 25, 2014 3.730 3.770 3.590 3.640 612,156 -0.13(-3.45%)
Jul 24, 2014 3.810 3.850 3.750 3.770 380,221 -0.02(-0.53%)
Jul 23, 2014 3.840 3.900 3.770 3.790 363,705 -0.01(-0.26%)
Jul 22, 2014 3.870 3.930 3.790 3.800 1,139,063 -0.05(-1.30%)
Jul 21, 2014 3.860 3.940 3.780 3.850 255,242 -0.03(-0.77%)
Jul 18, 2014 3.750 3.950 3.750 3.880 476,132 +0.14(+3.74%)
Jul 17, 2014 3.760 3.830 3.730 3.740 653,582 -0.04(-1.06%)
Jul 16, 2014 3.910 3.910 3.760 3.780 568,725 -0.11(-2.83%)
Jul 15, 2014 4.040 4.070 3.850 3.890 632,551 -0.14(-3.47%)
Jul 14, 2014 4.190 4.250 4.025 4.030 442,206 -0.09(-2.18%)
Jul 11, 2014 4.000 4.150 3.991 4.120 531,905 +0.10(+2.49%)
Jul 10, 2014 3.800 4.040 3.700 4.020 926,032 +0.19(+4.96%)
Jul 09, 2014 3.760 3.890 3.690 3.830 576,102 +0.07(+1.86%)
Jul 08, 2014 3.950 3.950 3.660 3.760 969,858 -0.19(-4.81%)
Jul 07, 2014 4.250 4.250 3.950 3.950 732,519 -0.30(-7.06%)
Jul 03, 2014 4.250 4.250 4.250 0 -0.04(-0.93%)
Jul 02, 2014 4.300 4.360 4.255 4.290 571,040 -0.01(-0.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->