Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cerus Corp
(NQ:
CERS
)
1.890
+0.090 (+5.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
2.160
2.220
2.120
2.160
242,300
+0.06(+2.86%)
May 27, 2004
2.260
2.260
2.100
2.100
454,100
-0.12(-5.41%)
May 26, 2004
2.360
2.370
2.150
2.220
462,900
-0.07(-3.06%)
May 25, 2004
2.200
2.290
2.145
2.290
327,200
+0.07(+3.15%)
May 24, 2004
2.400
2.400
2.175
2.220
185,700
-0.03(-1.33%)
May 21, 2004
2.320
2.330
2.180
2.250
235,500
+0.02(+0.94%)
May 20, 2004
2.320
2.470
2.210
2.229
766,700
-0.16(-6.74%)
May 19, 2004
2.930
3.330
2.298
2.390
3,674,500
-0.35(-12.77%)
May 18, 2004
2.760
2.760
2.690
2.740
73,100
+0.02(+0.74%)
May 17, 2004
2.800
2.800
2.680
2.720
121,300
-0.07(-2.51%)
May 14, 2004
2.880
2.900
2.720
2.790
186,800
-0.04(-1.41%)
May 13, 2004
2.810
2.950
2.810
2.830
166,100
-0.06(-2.08%)
May 12, 2004
3.050
3.080
2.830
2.890
231,400
-0.20(-6.47%)
May 11, 2004
3.140
3.220
3.000
3.090
163,300
-0.05(-1.59%)
May 10, 2004
3.140
3.290
3.100
3.140
160,400
+0.04(+1.29%)
May 07, 2004
3.150
3.210
3.080
3.100
124,500
-0.06(-1.93%)
May 06, 2004
3.300
3.370
3.100
3.161
137,500
-0.04(-1.22%)
May 05, 2004
3.450
3.450
3.060
3.200
261,300
-0.16(-4.76%)
May 04, 2004
3.460
3.510
3.300
3.360
224,900
-0.10(-2.89%)
May 03, 2004
3.300
3.540
3.210
3.460
252,900
+0.21(+6.46%)
Apr 30, 2004
3.570
3.580
3.150
3.250
223,700
-0.33(-9.22%)
Apr 29, 2004
3.960
3.960
3.520
3.580
113,300
-0.23(-6.04%)
Apr 28, 2004
3.875
3.920
3.780
3.810
71,000
-0.12(-3.05%)
Apr 27, 2004
3.850
4.070
3.790
3.930
174,500
+0.01(+0.28%)
Apr 26, 2004
3.990
4.240
3.800
3.919
384,500
-0.04(-1.04%)
Apr 23, 2004
3.770
4.060
3.700
3.960
141,400
+0.24(+6.45%)
Apr 22, 2004
3.850
3.900
3.650
3.720
337,900
-0.28(-7.00%)
Apr 21, 2004
4.010
5.500
3.880
4.000
2,278,100
+0.47(+13.31%)
Apr 20, 2004
3.495
3.570
3.450
3.530
70,900
+0.04(+1.15%)
Apr 19, 2004
3.500
3.640
3.450
3.490
218,400
-0.12(-3.32%)
Apr 16, 2004
3.710
3.750
3.600
3.610
83,900
-0.10(-2.70%)
Apr 15, 2004
3.700
3.840
3.690
3.710
93,900
+0.02(+0.54%)
Apr 14, 2004
3.650
3.780
3.640
3.690
221,900
-0.02(-0.57%)
Apr 13, 2004
3.880
3.900
3.710
3.711
99,900
-0.12(-3.11%)
Apr 12, 2004
3.970
3.970
3.800
3.830
39,000
-0.13(-3.26%)
Apr 08, 2004
4.000
4.050
3.910
3.959
62,200
-0.05(-1.27%)
Apr 07, 2004
4.165
4.210
4.000
4.010
130,300
-0.17(-4.07%)
Apr 06, 2004
4.170
4.270
4.120
4.180
163,500
+0.07(+1.70%)
Apr 05, 2004
4.040
4.230
4.000
4.110
141,900
+0.11(+2.75%)
Apr 02, 2004
3.830
4.050
3.700
4.000
276,100
+0.33(+8.99%)
Apr 01, 2004
3.440
3.700
3.400
3.670
74,600
+0.26(+7.62%)
Mar 31, 2004
3.340
3.610
3.320
3.410
194,400
-0.11(-3.12%)
Mar 30, 2004
3.530
3.650
3.480
3.520
100,700
+0.02(+0.57%)
Mar 29, 2004
3.540
3.670
3.440
3.500
91,800
+0.04(+1.16%)
Mar 26, 2004
3.540
3.540
3.440
3.460
12,900
-0.04(-1.14%)
Mar 25, 2004
3.450
3.540
3.440
3.500
40,700
+0.10(+2.94%)
Mar 24, 2004
3.460
3.460
3.370
3.400
40,900
+0.00(+0.00%)
Mar 23, 2004
3.400
3.540
3.350
3.400
53,400
+0.02(+0.59%)
Mar 22, 2004
3.640
3.640
3.360
3.380
59,100
-0.18(-5.06%)
Mar 19, 2004
3.790
3.870
3.540
3.560
44,500
-0.12(-3.26%)
Mar 18, 2004
3.700
3.750
3.630
3.680
78,900
-0.10(-2.65%)
Mar 17, 2004
3.700
3.850
3.700
3.780
45,200
+0.01(+0.27%)
Mar 16, 2004
3.710
3.790
3.670
3.770
73,100
+0.02(+0.53%)
Mar 15, 2004
3.750
3.830
3.690
3.750
63,800
-0.04(-1.06%)
Mar 12, 2004
3.750
3.790
3.680
3.790
101,500
+0.08(+2.16%)
Mar 11, 2004
3.640
3.770
3.640
3.710
92,800
-0.01(-0.27%)
Mar 10, 2004
3.830
3.870
3.700
3.720
72,400
-0.13(-3.38%)
Mar 09, 2004
3.830
3.930
3.790
3.850
63,600
-0.04(-1.03%)
Mar 08, 2004
4.050
4.100
3.810
3.890
213,100
-0.17(-4.19%)
Mar 05, 2004
3.880
4.090
3.845
4.060
254,600
+0.19(+4.91%)
Mar 04, 2004
3.890
3.900
3.800
3.870
47,500
+0.12(+3.20%)
Mar 03, 2004
3.800
3.926
3.750
3.750
92,400
-0.05(-1.32%)
Mar 02, 2004
3.910
3.930
3.800
3.800
45,400
-0.06(-1.55%)
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
.