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
UNCHANGED
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 24, 2011
2.910
2.940
2.850
2.890
412,625
-0.02(-0.69%)
May 23, 2011
2.930
3.000
2.890
2.910
216,242
-0.09(-3.00%)
May 20, 2011
2.960
3.070
2.910
3.000
299,267
+0.06(+1.87%)
May 19, 2011
3.010
3.020
2.901
2.945
164,454
-0.06(-2.16%)
May 18, 2011
2.940
3.030
2.880
3.010
339,825
+0.07(+2.38%)
May 17, 2011
2.890
3.030
2.870
2.940
183,582
+0.01(+0.34%)
May 16, 2011
3.010
3.080
2.930
2.930
285,794
+0.05(+1.74%)
May 13, 2011
2.930
2.980
2.850
2.880
166,247
-0.05(-1.71%)
May 12, 2011
2.980
3.000
2.880
2.930
222,482
-0.07(-2.33%)
May 11, 2011
3.000
3.060
2.960
3.000
170,738
-0.04(-1.32%)
May 10, 2011
2.950
3.160
2.950
3.040
625,978
+0.08(+2.70%)
May 09, 2011
2.820
3.090
2.760
2.960
836,353
+0.25(+9.23%)
May 06, 2011
2.760
2.790
2.700
2.710
110,665
-0.01(-0.37%)
May 05, 2011
2.680
2.830
2.680
2.720
429,840
+0.02(+0.74%)
May 04, 2011
2.770
2.800
2.700
2.700
279,057
-0.10(-3.57%)
May 03, 2011
2.800
2.910
2.760
2.800
294,084
+0.00(+0.00%)
May 02, 2011
2.820
2.980
2.800
2.800
268,169
-0.16(-5.41%)
Apr 29, 2011
2.800
3.000
2.800
2.960
578,451
+0.06(+2.07%)
Apr 28, 2011
2.850
2.920
2.820
2.900
203,732
+0.03(+1.05%)
Apr 27, 2011
2.900
2.920
2.790
2.870
332,525
-0.03(-1.03%)
Apr 26, 2011
2.900
2.950
2.840
2.900
306,806
+0.00(+0.00%)
Apr 25, 2011
2.810
2.930
2.740
2.900
355,909
+0.15(+5.45%)
Apr 21, 2011
2.760
2.800
2.710
2.750
136,313
+0.03(+1.10%)
Apr 20, 2011
2.710
2.840
2.700
2.720
255,400
+0.02(+0.74%)
Apr 19, 2011
2.750
2.772
2.700
2.700
145,635
-0.02(-0.74%)
Apr 18, 2011
2.740
2.800
2.700
2.720
121,663
-0.07(-2.51%)
Apr 15, 2011
2.770
2.810
2.700
2.790
209,555
-0.01(-0.36%)
Apr 14, 2011
2.660
2.810
2.660
2.800
204,565
+0.11(+4.09%)
Apr 13, 2011
2.710
2.740
2.670
2.690
216,073
+0.00(+0.00%)
Apr 12, 2011
2.700
2.780
2.690
2.690
261,309
-0.04(-1.47%)
Apr 11, 2011
2.730
2.810
2.720
2.730
186,288
+0.00(+0.00%)
Apr 08, 2011
2.810
2.840
2.730
2.730
274,801
-0.07(-2.50%)
Apr 07, 2011
2.900
2.930
2.800
2.800
279,794
-0.09(-3.11%)
Apr 06, 2011
2.950
2.990
2.860
2.890
507,384
-0.06(-2.03%)
Apr 05, 2011
2.870
2.980
2.820
2.950
441,527
+0.07(+2.43%)
Apr 04, 2011
2.890
2.900
2.850
2.880
178,328
-0.02(-0.69%)
Apr 01, 2011
2.930
2.930
2.750
2.900
233,053
-0.01(-0.34%)
Mar 31, 2011
2.910
2.930
2.840
2.910
479,812
+0.00(+0.00%)
Mar 30, 2011
2.910
3.000
2.860
2.910
200,175
-0.02(-0.68%)
Mar 29, 2011
2.950
2.968
2.870
2.930
208,165
+0.00(+0.00%)
Mar 28, 2011
2.930
2.970
2.830
2.930
360,557
+0.03(+1.03%)
Mar 25, 2011
2.810
2.990
2.800
2.900
440,100
+0.10(+3.57%)
Mar 24, 2011
2.760
2.850
2.720
2.800
278,862
+0.04(+1.45%)
Mar 23, 2011
2.760
2.800
2.700
2.760
270,043
-0.02(-0.72%)
Mar 22, 2011
2.730
2.810
2.700
2.780
358,422
+0.06(+2.21%)
Mar 21, 2011
2.740
2.840
2.640
2.720
607,447
+0.16(+6.25%)
Mar 18, 2011
2.510
2.570
2.470
2.560
472,776
+0.09(+3.64%)
Mar 17, 2011
2.500
2.520
2.450
2.470
313,844
+0.00(+0.00%)
Mar 16, 2011
2.480
2.590
2.450
2.470
585,493
-0.05(-1.98%)
Mar 15, 2011
2.500
2.540
2.450
2.520
652,231
-0.04(-1.56%)
Mar 14, 2011
2.550
2.620
2.520
2.560
280,665
-0.03(-1.16%)
Mar 11, 2011
2.550
2.640
2.500
2.590
402,707
-0.01(-0.38%)
Mar 10, 2011
2.600
2.680
2.570
2.600
439,125
-0.08(-2.99%)
Mar 09, 2011
2.720
2.750
2.660
2.680
340,764
-0.04(-1.47%)
Mar 08, 2011
2.660
2.790
2.640
2.720
471,673
+0.06(+2.26%)
Mar 07, 2011
2.870
2.920
2.630
2.660
1,222,223
-0.24(-8.28%)
Mar 04, 2011
3.000
3.010
2.830
2.900
2,759,743
-0.46(-13.69%)
Mar 03, 2011
3.320
3.390
3.280
3.360
445,161
+0.08(+2.44%)
Mar 02, 2011
3.270
3.300
3.250
3.280
414,384
+0.00(+0.00%)
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
.