Cerus Corp (NQ: CERS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.80	30.38	27.80	28.55	429,845	+0.75(+2.70%)
Jul 30, 2002	26.38	28.19	25.38	27.80	251,000	+1.50(+5.70%)
Jul 29, 2002	26.30	26.48	24.51	26.30	346,022	+1.08(+4.28%)
Jul 26, 2002	27.50	27.50	25.22	25.22	194,426	-1.74(-6.45%)
Jul 25, 2002	26.55	28.65	26.48	26.96	149,901	+0.41(+1.54%)
Jul 24, 2002	24.09	27.28	23.12	26.55	391,901	+2.45(+10.17%)
Jul 23, 2002	26.66	26.75	24.00	24.10	284,806	-2.57(-9.64%)
Jul 22, 2002	26.26	26.93	26.00	26.67	149,600	-0.28(-1.04%)
Jul 19, 2002	27.51	27.80	26.31	26.95	215,000	-2.90(-9.72%)
Jul 17, 2002	29.96	30.32	29.05	29.85	160,500	+3.00(+11.17%)
Jul 12, 2002	26.87	28.00	25.91	26.85	304,800	-0.16(-0.59%)
Jul 11, 2002	24.70	27.56	23.65	27.01	554,300	+1.67(+6.59%)
Jul 10, 2002	27.59	27.71	24.76	25.34	378,100	-2.67(-9.53%)
Jul 09, 2002	29.70	30.41	27.01	28.01	192,500	-1.28(-4.37%)
Jul 08, 2002	28.82	30.48	27.46	29.29	284,600	+0.47(+1.63%)
Jul 05, 2002	28.27	30.02	28.24	28.82	196,400	+0.47(+1.66%)
Jul 04, 2002	30.07	30.07	27.50	28.35	566,900	+0.00(+0.00%)
Jul 03, 2002	30.07	30.07	27.50	28.35	566,900	-2.01(-6.62%)
Jul 02, 2002	32.41	32.41	30.10	30.36	353,700	-2.26(-6.93%)
Jul 01, 2002	33.87	33.88	32.10	32.62	341,500	-1.26(-3.72%)
Jun 28, 2002	32.77	34.37	32.04	33.88	286,100	+1.41(+4.34%)
Jun 27, 2002	31.89	32.74	31.85	32.47	111,600	+0.29(+0.90%)
Jun 26, 2002	30.89	32.18	29.79	32.18	346,100	+0.50(+1.58%)
Jun 25, 2002	32.16	32.92	31.50	31.68	195,500	-1.50(-4.52%)
Jun 21, 2002	34.28	34.67	34.18	33.18	258,100	-1.02(-2.98%)
Jun 20, 2002	35.55	35.76	34.20	34.20	355,600	-1.42(-3.99%)
Jun 19, 2002	35.09	36.66	35.09	35.62	164,900	-0.07(-0.19%)
Jun 18, 2002	35.70	37.10	35.07	35.69	318,100	-0.18(-0.50%)
Jun 17, 2002	32.94	36.44	32.44	35.87	501,700	+2.99(+9.10%)
Jun 14, 2002	31.09	32.88	30.60	32.88	431,700	-0.55(-1.65%)
Jun 12, 2002	32.66	33.44	30.28	33.43	369,200	+1.08(+3.34%)
Jun 11, 2002	33.97	35.25	31.66	32.35	373,900	-2.50(-7.17%)
Jun 10, 2002	34.55	36.00	34.22	34.85	278,900	-0.93(-2.60%)
Jun 07, 2002	32.60	36.00	31.29	35.78	1,005,100	+2.18(+6.49%)
Jun 06, 2002	36.56	36.70	33.10	33.60	660,200	-3.42(-9.24%)
Jun 05, 2002	38.02	38.60	36.50	37.02	609,200	-6.21(-14.37%)
May 31, 2002	41.60	43.92	41.60	43.23	149,800	-0.24(-0.55%)
May 28, 2002	44.95	45.00	41.54	43.47	296,900	-0.93(-2.09%)
May 27, 2002	44.75	45.74	44.40	44.40	138,900	+0.00(+0.00%)
May 24, 2002	44.75	45.74	44.40	44.40	138,900	-1.17(-2.57%)
May 23, 2002	44.29	45.69	44.28	45.57	92,300	+0.73(+1.63%)
May 22, 2002	45.66	45.93	44.03	44.84	82,300	-1.11(-2.42%)
May 21, 2002	46.01	46.01	45.58	45.95	138,200	-0.23(-0.50%)
May 20, 2002	46.97	46.97	45.02	46.18	97,900	-0.80(-1.70%)
May 17, 2002	46.89	47.25	46.31	46.98	73,000	+0.89(+1.93%)
May 16, 2002	47.85	47.85	45.07	46.09	148,600	-1.42(-2.99%)
May 15, 2002	47.35	49.69	46.22	47.51	114,800	+0.77(+1.65%)
May 14, 2002	46.00	47.75	46.00	46.74	206,500	+0.75(+1.63%)
May 13, 2002	46.45	47.50	45.52	45.99	123,400	-0.51(-1.10%)
May 10, 2002	48.21	48.24	44.17	46.50	172,700	-1.70(-3.53%)
May 09, 2002	48.13	48.61	47.70	48.20	65,300	+0.06(+0.12%)
May 08, 2002	47.37	49.48	47.36	48.14	146,900	+0.79(+1.67%)
May 07, 2002	47.38	48.30	46.90	47.35	145,800	-0.01(-0.02%)
May 06, 2002	49.00	49.44	47.29	47.36	92,200	-1.64(-3.35%)
May 03, 2002	49.00	49.98	48.95	49.00	48,200	-0.07(-0.14%)
May 02, 2002	49.93	50.40	49.02	49.07	124,200	-0.83(-1.66%)

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.