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 UNCHANGED
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 (%)
Dec 31, 2008 0.7000 0.7000 0.6400 0.7000 326,156 +0.07(+11.11%)
Dec 30, 2008 0.7000 0.7000 0.6200 0.6300 251,332 -0.04(-5.97%)
Dec 29, 2008 0.7000 0.7000 0.6400 0.6700 239,027 -0.01(-1.47%)
Dec 26, 2008 0.7300 0.7300 0.6400 0.6800 137,067 -0.02(-2.86%)
Dec 24, 2008 0.6300 0.7300 0.6300 0.7000 176,016 -0.03(-4.11%)
Dec 23, 2008 0.7200 0.7900 0.6600 0.7300 470,708 -0.03(-3.95%)
Dec 22, 2008 0.8000 0.8900 0.7000 0.7600 664,605 +0.06(+8.57%)
Dec 19, 2008 0.6310 0.7400 0.6000 0.7000 761,744 +0.07(+11.11%)
Dec 18, 2008 0.6500 0.6700 0.6201 0.6300 364,808 +0.03(+5.70%)
Dec 17, 2008 0.6000 0.6200 0.5500 0.5960 826,793 +0.02(+2.76%)
Dec 16, 2008 0.7250 0.7500 0.5700 0.5800 341,873 -0.12(-17.14%)
Dec 15, 2008 0.7000 0.7500 0.6500 0.7000 629,815 +0.02(+2.94%)
Dec 12, 2008 0.6000 0.6800 0.6000 0.6800 237,840 +0.00(+0.00%)
Dec 11, 2008 0.5700 0.7600 0.5700 0.6800 284,781 -0.03(-4.23%)
Dec 10, 2008 0.8800 0.8800 0.6999 0.7100 296,403 -0.17(-19.32%)
Dec 09, 2008 0.9300 0.9300 0.8300 0.8800 117,006 -0.04(-4.34%)
Dec 08, 2008 0.9500 0.9900 0.8500 0.9199 149,302 -0.02(-2.14%)
Dec 05, 2008 0.9100 0.9400 0.8800 0.9400 56,889 +0.05(+5.62%)
Dec 04, 2008 0.8800 0.9400 0.8500 0.8900 96,523 -0.05(-5.32%)
Dec 03, 2008 0.9200 1.010 0.8800 0.9400 300,712 -0.07(-6.93%)
Dec 02, 2008 1.030 1.030 0.9800 1.010 43,133 +0.00(+0.00%)
Dec 01, 2008 1.050 1.050 0.9600 1.010 118,332 -0.04(-3.81%)
Nov 28, 2008 1.050 1.050 0.9600 1.050 101,785 +0.01(+0.96%)
Nov 26, 2008 0.9400 1.050 0.8900 1.040 147,843 +0.12(+13.04%)
Nov 25, 2008 0.9400 0.9800 0.8900 0.9200 69,647 +0.03(+3.37%)
Nov 24, 2008 1.000 1.030 0.8800 0.8900 88,653 -0.08(-8.25%)
Nov 21, 2008 1.020 1.020 0.9000 0.9700 76,244 +0.02(+2.11%)
Nov 20, 2008 1.140 1.140 0.9400 0.9500 62,369 -0.13(-12.04%)
Nov 19, 2008 1.250 1.250 1.020 1.080 39,252 -0.14(-11.48%)
Nov 18, 2008 1.280 1.280 1.137 1.220 123,629 -0.05(-3.94%)
Nov 17, 2008 1.200 1.280 1.190 1.270 238,303 +0.01(+0.79%)
Nov 14, 2008 1.240 1.260 1.190 1.260 227,792 +0.02(+1.61%)
Nov 13, 2008 1.220 1.250 1.150 1.240 168,786 +0.05(+4.20%)
Nov 12, 2008 1.240 1.280 1.070 1.190 158,603 -0.02(-1.65%)
Nov 11, 2008 1.100 1.260 1.050 1.210 159,314 +0.11(+10.00%)
Nov 10, 2008 1.110 1.160 1.050 1.100 170,929 +0.01(+0.92%)
Nov 07, 2008 1.180 1.190 1.000 1.090 236,484 -0.01(-0.91%)
Nov 06, 2008 0.9500 1.380 0.8100 1.100 1,100,731 +0.20(+22.22%)
Nov 05, 2008 1.270 1.330 0.8100 0.9000 893,107 -0.36(-28.57%)
Nov 04, 2008 1.650 1.750 1.250 1.260 415,500 -0.31(-19.75%)
Nov 03, 2008 1.750 1.890 1.560 1.570 188,695 -0.26(-14.21%)
Oct 31, 2008 1.790 1.840 1.610 1.830 183,157 -0.04(-2.14%)
Oct 30, 2008 1.990 2.000 1.760 1.870 144,940 -0.04(-2.09%)
Oct 29, 2008 2.030 2.030 1.890 1.910 142,544 -0.01(-0.52%)
Oct 28, 2008 2.010 2.080 1.900 1.920 105,889 -0.07(-3.52%)
Oct 27, 2008 2.010 2.160 1.930 1.990 60,311 -0.12(-5.69%)
Oct 24, 2008 2.050 2.170 1.910 2.110 80,659 -0.01(-0.47%)
Oct 23, 2008 2.540 2.550 2.080 2.120 85,000 -0.32(-13.11%)
Oct 22, 2008 2.740 2.780 2.390 2.440 130,270 -0.34(-12.23%)
Oct 21, 2008 2.900 3.010 2.740 2.780 85,654 -0.22(-7.33%)
Oct 20, 2008 2.660 3.130 2.610 3.000 143,523 +0.44(+17.19%)
Oct 17, 2008 2.210 3.460 2.210 2.560 151,771 +0.37(+16.89%)
Oct 16, 2008 2.470 2.820 2.060 2.190 92,026 -0.28(-11.34%)
Oct 15, 2008 2.770 2.900 2.230 2.470 60,811 -0.33(-11.79%)
Oct 14, 2008 2.810 2.980 2.780 2.800 130,928 +0.12(+4.48%)
Oct 13, 2008 2.500 2.930 2.270 2.680 281,006 +0.35(+15.02%)
Oct 10, 2008 2.930 3.010 2.280 2.330 230,982 -0.80(-25.56%)
Oct 09, 2008 3.280 3.730 3.110 3.130 137,100 -0.04(-1.26%)
Oct 08, 2008 3.170 3.430 2.860 3.170 114,943 -0.08(-2.46%)
Oct 07, 2008 3.610 3.610 3.230 3.250 91,612 -0.33(-9.22%)
Oct 06, 2008 3.940 4.070 3.470 3.580 118,970 -0.41(-10.28%)
Oct 03, 2008 4.110 4.330 3.990 3.990 157,442 -0.14(-3.39%)
Oct 02, 2008 4.240 4.360 4.040 4.130 114,567 -0.06(-1.43%)
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.