Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.930 +0.080 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 1.870 1.990 1.840 1.930 808,569 +0.08(+4.32%)
May 21, 2024 1.940 1.960 1.840 1.850 875,083 -0.10(-5.13%)
May 20, 2024 1.970 1.970 1.910 1.950 546,072 -0.02(-1.02%)
May 17, 2024 1.980 1.985 1.930 1.970 654,931 +0.01(+0.51%)
May 16, 2024 2.020 2.065 1.950 1.960 926,026 -0.07(-3.45%)
May 15, 2024 2.110 2.200 2.030 2.030 1,140,329 -0.01(-0.49%)
May 14, 2024 1.980 2.255 1.970 2.040 1,967,285 +0.04(+2.00%)
May 13, 2024 1.780 2.021 1.760 2.000 2,418,846 +0.27(+15.61%)
May 10, 2024 1.910 1.930 1.730 1.730 1,276,447 -0.18(-9.42%)
May 09, 2024 1.860 1.930 1.860 1.910 787,601 +0.03(+1.60%)
May 08, 2024 1.750 1.880 1.750 1.880 1,259,144 +0.03(+1.62%)
May 07, 2024 1.760 1.880 1.760 1.850 1,083,658 +0.06(+3.35%)
May 06, 2024 1.660 1.830 1.640 1.790 1,523,123 +0.17(+10.49%)
May 03, 2024 1.820 2.000 1.620 1.620 2,509,244 -0.14(-7.95%)
May 02, 2024 1.720 1.765 1.680 1.760 884,076 +0.04(+2.33%)
May 01, 2024 1.650 1.790 1.650 1.720 1,130,305 +0.05(+2.99%)
Apr 30, 2024 1.720 1.750 1.660 1.670 839,411 -0.08(-4.57%)
Apr 29, 2024 1.750 1.800 1.720 1.750 1,018,413 +0.04(+2.34%)
Apr 26, 2024 1.720 1.720 1.665 1.710 387,036 +0.01(+0.59%)
Apr 25, 2024 1.640 1.715 1.610 1.700 951,750 +0.04(+2.41%)
Apr 24, 2024 1.680 1.705 1.650 1.660 590,027 -0.02(-1.19%)
Apr 23, 2024 1.660 1.790 1.660 1.680 781,259 -0.01(-0.59%)
Apr 22, 2024 1.690 1.730 1.660 1.690 824,400 +0.01(+0.60%)
Apr 19, 2024 1.640 1.690 1.610 1.680 979,271 +0.04(+2.44%)
Apr 18, 2024 1.640 1.710 1.610 1.640 764,284 +0.00(+0.00%)
Apr 17, 2024 1.720 1.720 1.630 1.640 752,315 -0.04(-2.38%)
Apr 16, 2024 1.720 1.745 1.650 1.680 805,874 -0.05(-2.89%)
Apr 15, 2024 1.740 1.810 1.690 1.730 1,270,739 -0.02(-1.14%)
Apr 12, 2024 1.750 1.960 1.730 1.750 2,033,101 +0.05(+3.24%)
Apr 11, 2024 1.720 1.755 1.680 1.695 626,942 -0.01(-0.59%)
Apr 10, 2024 1.750 1.750 1.680 1.705 997,679 -0.17(-8.82%)
Apr 09, 2024 1.910 1.970 1.850 1.870 341,301 -0.03(-1.58%)
Apr 08, 2024 1.860 1.925 1.860 1.900 372,585 +0.03(+1.60%)
Apr 05, 2024 1.860 1.945 1.800 1.870 1,055,742 -0.02(-1.06%)
Apr 04, 2024 1.910 1.990 1.880 1.890 1,264,314 +0.01(+0.53%)
Apr 03, 2024 1.740 1.890 1.720 1.880 903,370 +0.12(+6.82%)
Apr 02, 2024 1.710 1.770 1.670 1.760 1,554,005 -0.04(-2.22%)
Apr 01, 2024 1.890 1.890 1.770 1.800 1,142,351 -0.09(-4.76%)
Mar 28, 2024 1.810 1.885 1.885 1.890 1,230,271 +0.10(+5.59%)
Mar 27, 2024 1.740 1.820 1.730 1.790 1,235,628 +0.05(+2.87%)
Mar 26, 2024 1.890 1.929 1.721 1.740 1,666,296 -0.01(-0.57%)
Mar 25, 2024 1.870 1.895 1.730 1.750 1,642,238 -0.11(-5.91%)
Mar 22, 2024 1.950 1.960 1.850 1.860 1,235,049 -0.09(-4.62%)
Mar 21, 2024 1.930 2.030 1.920 1.950 1,648,567 -0.02(-1.02%)
Mar 20, 2024 2.000 2.020 1.910 1.970 3,850,341 -0.07(-3.43%)
Mar 19, 2024 2.100 2.220 1.760 2.040 19,773,676 +0.18(+9.68%)
Mar 18, 2024 1.900 1.930 1.860 1.860 1,511,514 -0.05(-2.62%)
Mar 15, 2024 1.990 2.035 1.880 1.910 2,100,026 -0.07(-3.54%)
Mar 14, 2024 2.030 2.040 1.925 1.980 2,545,331 -0.05(-2.46%)
Mar 13, 2024 2.110 2.120 2.020 2.030 1,502,783 -0.11(-5.14%)
Mar 12, 2024 2.160 2.190 2.110 2.140 1,304,377 -0.05(-2.28%)
Mar 11, 2024 2.220 2.300 2.155 2.190 1,501,564 -0.07(-3.10%)
Mar 08, 2024 2.410 2.465 2.210 2.260 1,802,660 -0.12(-5.04%)
Mar 07, 2024 2.500 2.585 2.360 2.380 1,726,783 -0.04(-1.65%)
Mar 06, 2024 2.140 2.580 2.130 2.420 3,583,342 +0.43(+21.61%)
Mar 05, 2024 2.100 2.120 1.975 1.990 1,671,294 -0.13(-6.13%)
Mar 04, 2024 2.150 2.170 2.005 2.120 1,605,477 -0.06(-2.75%)
Mar 01, 2024 2.180 2.240 2.135 2.180 1,144,005 +0.00(+0.00%)
Feb 29, 2024 2.270 2.300 2.170 2.180 1,106,131 -0.02(-0.91%)
Feb 28, 2024 2.260 2.270 2.190 2.200 647,782 -0.08(-3.51%)
Feb 27, 2024 2.260 2.285 2.195 2.280 553,394 +0.07(+3.17%)
Feb 26, 2024 2.180 2.270 2.110 2.210 589,392 +0.00(+0.00%)
Feb 23, 2024 2.200 2.300 2.150 2.210 809,708 -0.01(-0.45%)
Feb 22, 2024 2.240 2.320 2.170 2.220 826,738 -0.02(-0.89%)
Feb 21, 2024 2.270 2.300 2.210 2.240 744,909 -0.07(-3.03%)
Feb 20, 2024 2.290 2.370 2.220 2.310 1,086,465 -0.05(-2.12%)
Feb 16, 2024 2.360 2.430 2.290 2.360 1,464,218 -0.03(-1.26%)
Feb 15, 2024 2.370 2.430 2.320 2.390 1,108,270 +0.06(+2.80%)
Feb 14, 2024 2.240 2.360 2.230 2.325 1,019,302 +0.16(+7.14%)
Feb 13, 2024 2.260 2.310 2.100 2.170 1,873,198 -0.20(-8.44%)
Feb 12, 2024 2.400 2.420 2.320 2.370 1,378,719 +0.01(+0.42%)
Feb 09, 2024 2.350 2.395 2.291 2.360 1,132,002 +0.06(+2.61%)
Feb 08, 2024 2.200 2.340 2.180 2.300 870,602 +0.10(+4.55%)
Feb 07, 2024 2.220 2.320 2.190 2.200 1,711,924 -0.03(-1.35%)
Feb 06, 2024 1.880 2.240 1.880 2.230 2,531,480 +0.35(+18.62%)
Feb 05, 2024 1.890 1.980 1.880 1.880 1,010,100 -0.07(-3.59%)
Feb 02, 2024 1.980 1.980 1.900 1.950 940,462 -0.02(-1.02%)
Feb 01, 2024 1.870 1.980 1.840 1.970 987,523 +0.16(+8.84%)
Jan 31, 2024 1.900 1.950 1.810 1.810 1,587,531 -0.10(-5.24%)
Jan 30, 2024 2.090 2.110 1.890 1.910 1,568,592 -0.16(-7.73%)
Jan 29, 2024 1.920 2.080 1.895 2.070 1,607,555 +0.20(+10.70%)
Jan 26, 2024 1.870 1.990 1.850 1.870 1,162,456 +0.03(+1.63%)
Jan 25, 2024 1.830 1.880 1.780 1.840 1,261,843 +0.04(+2.22%)
Jan 24, 2024 1.850 1.905 1.790 1.800 1,615,403 -0.04(-2.17%)
Jan 23, 2024 1.830 1.875 1.804 1.840 1,119,963 +0.04(+2.22%)
Jan 22, 2024 1.810 1.890 1.770 1.800 1,066,287 +0.04(+2.27%)
Jan 19, 2024 1.710 1.770 1.650 1.760 996,411 +0.07(+4.14%)
Jan 18, 2024 1.700 1.705 1.635 1.690 1,030,709 +0.03(+1.81%)
Jan 17, 2024 1.680 1.690 1.640 1.660 1,458,924 -0.01(-0.60%)
Jan 16, 2024 1.650 1.690 1.590 1.670 1,139,311 -0.03(-1.47%)
Jan 12, 2024 1.840 1.900 1.690 1.695 830,868 -0.12(-6.61%)
Jan 11, 2024 2.000 2.030 1.760 1.815 1,875,862 -0.21(-10.15%)
Jan 10, 2024 2.030 2.080 1.990 2.020 899,399 -0.02(-0.98%)
Jan 09, 2024 2.020 2.110 2.020 2.040 949,447 -0.03(-1.45%)
Jan 08, 2024 1.990 2.090 1.950 2.070 865,556 +0.11(+5.61%)
Jan 05, 2024 2.000 2.045 1.950 1.960 797,646 -0.07(-3.45%)
Jan 04, 2024 2.050 2.090 2.020 2.030 858,736 +0.00(+0.00%)
Jan 03, 2024 2.090 2.120 2.020 2.030 1,346,498 -0.13(-6.02%)
Jan 02, 2024 2.130 2.240 2.070 2.160 1,415,048 +0.00(+0.00%)
Dec 29, 2023 2.250 2.310 2.150 2.160 1,431,915 -0.10(-4.42%)
Dec 28, 2023 2.270 2.270 2.150 2.260 1,275,648 -0.04(-1.74%)
Dec 27, 2023 2.300 2.360 2.260 2.300 1,237,956 +0.05(+2.22%)
Dec 26, 2023 2.280 2.320 2.215 2.250 1,184,847 +0.00(+0.00%)
Dec 22, 2023 2.240 2.310 2.180 2.250 870,493 +0.02(+0.90%)
Dec 21, 2023 2.160 2.270 2.150 2.230 804,842 +0.12(+5.69%)
Dec 20, 2023 2.350 2.400 2.090 2.110 2,037,133 -0.24(-10.21%)
Dec 19, 2023 2.110 2.370 2.080 2.350 1,845,631 +0.26(+12.44%)
Dec 18, 2023 2.130 2.180 2.060 2.090 1,274,808 -0.05(-2.34%)
Dec 15, 2023 2.090 2.200 2.030 2.140 4,689,227 +0.08(+3.88%)
Dec 14, 2023 1.840 2.130 1.840 2.060 4,591,876 +0.25(+13.81%)
Dec 13, 2023 1.660 1.810 1.600 1.810 1,874,240 +0.15(+9.04%)
Dec 12, 2023 1.690 1.695 1.640 1.660 870,104 -0.02(-1.19%)
Dec 11, 2023 1.720 1.730 1.650 1.680 978,230 -0.03(-1.75%)
Dec 08, 2023 1.640 1.710 1.585 1.710 1,194,083 +0.06(+3.64%)
Dec 07, 2023 1.610 1.675 1.580 1.650 997,929 +0.03(+1.85%)
Dec 06, 2023 1.660 1.700 1.610 1.620 1,145,453 +0.00(+0.00%)
Dec 05, 2023 1.670 1.680 1.610 1.620 1,185,272 -0.05(-2.99%)
Dec 04, 2023 1.670 1.730 1.600 1.670 1,496,559 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.