Cerus Corp (NQ: CERS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.470	3.470	3.350	3.380	734,669	-0.08(-2.31%)
May 30, 2012	3.500	3.510	3.440	3.460	737,013	-0.06(-1.70%)
May 29, 2012	3.530	3.580	3.450	3.520	606,011	+0.03(+0.86%)
May 25, 2012	3.560	3.620	3.460	3.490	218,062	-0.06(-1.69%)
May 24, 2012	3.520	3.579	3.490	3.550	251,019	+0.03(+0.85%)
May 23, 2012	3.470	3.560	3.322	3.520	396,461	+0.01(+0.28%)
May 22, 2012	3.540	3.630	3.490	3.510	365,575	-0.04(-1.13%)
May 21, 2012	3.370	3.570	3.360	3.550	377,214	+0.17(+5.03%)
May 18, 2012	3.470	3.470	3.280	3.380	1,440,333	-0.08(-2.31%)
May 17, 2012	3.630	3.630	3.460	3.460	392,749	-0.15(-4.16%)
May 16, 2012	3.730	3.770	3.550	3.610	553,242	-0.11(-2.96%)
May 15, 2012	3.690	3.825	3.665	3.720	532,223	+0.02(+0.54%)
May 14, 2012	3.640	3.730	3.630	3.700	359,242	+0.04(+1.09%)
May 11, 2012	3.540	3.670	3.500	3.660	399,443	+0.09(+2.52%)
May 10, 2012	3.630	3.650	3.550	3.570	286,559	-0.04(-1.11%)
May 09, 2012	3.630	3.680	3.610	3.610	183,090	-0.06(-1.63%)
May 08, 2012	3.640	3.710	3.630	3.670	335,101	+0.03(+0.82%)
May 07, 2012	3.650	3.740	3.620	3.640	521,523	-0.01(-0.27%)
May 04, 2012	3.700	3.732	3.650	3.650	409,026	-0.07(-1.88%)
May 03, 2012	3.750	3.810	3.670	3.720	656,500	-0.05(-1.33%)
May 02, 2012	3.760	3.895	3.750	3.770	586,329	-0.06(-1.57%)
May 01, 2012	3.940	3.970	3.720	3.830	505,178	-0.11(-2.79%)
Apr 30, 2012	4.020	4.060	3.910	3.940	609,561	-0.10(-2.48%)
Apr 27, 2012	4.010	4.060	3.950	4.040	637,990	+0.03(+0.75%)
Apr 26, 2012	4.060	4.060	3.920	4.010	605,360	-0.03(-0.74%)
Apr 25, 2012	3.900	4.050	3.870	4.040	645,176	+0.19(+4.94%)
Apr 24, 2012	3.810	3.910	3.800	3.850	284,498	+0.06(+1.58%)
Apr 23, 2012	3.830	3.850	3.770	3.790	368,123	-0.10(-2.57%)
Apr 20, 2012	3.900	4.060	3.860	3.890	766,128	+0.04(+1.04%)
Apr 19, 2012	3.770	3.898	3.760	3.850	574,646	+0.08(+2.09%)
Apr 18, 2012	3.870	3.910	3.750	3.771	515,534	-0.09(-2.31%)
Apr 17, 2012	3.730	3.950	3.720	3.860	1,174,335	+0.21(+5.75%)
Apr 16, 2012	3.560	3.680	3.500	3.650	436,161	+0.09(+2.53%)
Apr 13, 2012	3.660	3.690	3.540	3.560	384,021	-0.12(-3.26%)
Apr 12, 2012	3.700	3.760	3.660	3.680	267,268	+0.00(+0.00%)
Apr 11, 2012	3.700	3.780	3.665	3.680	385,773	+0.02(+0.55%)
Apr 10, 2012	3.670	3.810	3.650	3.660	500,078	-0.01(-0.27%)
Apr 09, 2012	3.720	3.742	3.640	3.670	407,090	-0.10(-2.65%)
Apr 05, 2012	3.900	3.950	3.725	3.770	712,175	-0.14(-3.58%)
Apr 04, 2012	3.940	3.960	3.860	3.910	579,782	-0.08(-2.01%)
Apr 03, 2012	4.060	4.130	3.970	3.990	211,894	-0.09(-2.21%)
Apr 02, 2012	3.990	4.120	3.920	4.080	790,362	+0.06(+1.49%)
Mar 30, 2012	4.080	4.080	3.950	4.020	784,661	-0.02(-0.50%)
Mar 29, 2012	4.000	4.080	3.960	4.040	479,980	+0.02(+0.50%)
Mar 28, 2012	4.130	4.240	4.010	4.020	528,477	-0.11(-2.66%)
Mar 27, 2012	4.150	4.200	4.110	4.130	359,640	+0.00(+0.00%)
Mar 26, 2012	4.200	4.280	4.110	4.130	797,291	-0.02(-0.48%)
Mar 23, 2012	4.210	4.210	4.080	4.150	432,509	-0.06(-1.43%)
Mar 22, 2012	4.210	4.280	4.100	4.210	612,269	-0.05(-1.17%)
Mar 21, 2012	4.320	4.450	4.250	4.260	772,352	-0.06(-1.39%)
Mar 20, 2012	4.160	4.530	4.022	4.320	1,328,472	+0.12(+2.86%)
Mar 19, 2012	4.120	4.270	4.100	4.200	448,092	+0.08(+1.94%)
Mar 16, 2012	4.000	4.170	4.000	4.120	925,267	+0.16(+4.04%)
Mar 15, 2012	3.950	4.040	3.940	3.960	872,382	+0.02(+0.51%)
Mar 14, 2012	3.790	4.010	3.777	3.940	875,115	+0.15(+3.96%)
Mar 13, 2012	3.750	3.820	3.649	3.790	440,665	+0.08(+2.16%)
Mar 12, 2012	3.730	3.790	3.660	3.710	295,758	-0.02(-0.54%)
Mar 09, 2012	3.730	3.850	3.670	3.730	453,548	+0.00(+0.00%)
Mar 08, 2012	3.610	3.750	3.610	3.730	614,445	+0.13(+3.61%)
Mar 07, 2012	3.590	3.770	3.580	3.600	609,638	+0.00(+0.00%)
Mar 06, 2012	3.570	3.690	3.540	3.600	451,182	-0.01(-0.28%)
Mar 05, 2012	3.570	3.660	3.450	3.610	677,251	+0.04(+1.12%)
Mar 02, 2012	3.710	3.780	3.550	3.570	738,338	-0.18(-4.80%)

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.