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 30, 2022 3.530 3.665 3.440 3.650 1,185,797 +0.08(+2.24%)
Dec 29, 2022 3.470 3.680 3.460 3.570 1,501,455 +0.14(+4.08%)
Dec 28, 2022 3.480 3.570 3.430 3.430 1,012,696 -0.08(-2.42%)
Dec 27, 2022 3.750 3.790 3.510 3.515 656,866 -0.19(-5.26%)
Dec 23, 2022 3.800 4.120 3.690 3.710 842,123 -0.39(-9.51%)
Dec 22, 2022 4.070 4.100 3.980 4.100 1,923,070 -0.03(-0.73%)
Dec 21, 2022 3.970 4.140 3.850 4.130 1,422,299 +0.30(+7.83%)
Dec 20, 2022 3.820 3.875 3.790 3.830 679,022 -0.05(-1.29%)
Dec 19, 2022 4.010 4.010 3.880 3.880 918,482 -0.14(-3.48%)
Dec 16, 2022 4.020 4.080 3.870 4.020 2,619,915 -0.09(-2.19%)
Dec 15, 2022 4.160 4.190 4.045 4.110 1,331,117 -0.11(-2.61%)
Dec 14, 2022 4.040 4.250 3.990 4.220 1,770,248 +0.16(+3.94%)
Dec 13, 2022 4.020 4.180 3.960 4.060 2,349,920 +0.26(+6.84%)
Dec 12, 2022 3.920 3.945 3.790 3.800 1,274,605 -0.14(-3.55%)
Dec 09, 2022 3.950 4.010 3.890 3.940 705,610 -0.02(-0.51%)
Dec 08, 2022 3.950 3.970 3.860 3.960 868,941 +0.04(+1.02%)
Dec 07, 2022 3.910 3.970 3.845 3.920 1,039,952 -0.01(-0.25%)
Dec 06, 2022 4.020 4.020 3.895 3.930 1,078,760 -0.06(-1.50%)
Dec 05, 2022 4.040 4.190 3.950 3.990 1,059,579 -0.16(-3.86%)
Dec 02, 2022 3.970 4.160 3.890 4.150 975,457 +0.02(+0.48%)
Dec 01, 2022 3.990 4.130 3.950 4.130 1,171,289 +0.13(+3.25%)
Nov 30, 2022 3.690 4.000 3.640 4.000 1,721,835 +0.35(+9.59%)
Nov 29, 2022 3.740 3.740 3.620 3.650 955,974 -0.05(-1.35%)
Nov 28, 2022 3.740 3.875 3.670 3.700 935,850 -0.16(-4.15%)
Nov 25, 2022 3.910 3.920 3.830 3.860 379,891 -0.05(-1.28%)
Nov 23, 2022 3.830 3.970 3.810 3.910 905,782 +0.09(+2.36%)
Nov 22, 2022 3.870 3.870 3.740 3.820 576,851 -0.02(-0.52%)
Nov 21, 2022 3.870 4.010 3.820 3.840 747,920 -0.08(-2.04%)
Nov 18, 2022 3.960 3.960 3.880 3.920 833,645 +0.08(+2.08%)
Nov 17, 2022 4.030 4.030 3.800 3.840 798,919 -0.11(-2.78%)
Nov 16, 2022 4.010 4.110 3.920 3.950 770,326 -0.09(-2.23%)
Nov 15, 2022 4.090 4.140 3.980 4.040 961,182 +0.16(+4.12%)
Nov 14, 2022 4.050 4.115 3.880 3.880 1,052,272 -0.22(-5.37%)
Nov 11, 2022 4.040 4.160 3.950 4.100 1,837,327 +0.11(+2.76%)
Nov 10, 2022 3.910 4.010 3.810 3.990 1,657,102 +0.41(+11.45%)
Nov 09, 2022 3.760 3.760 3.500 3.580 1,728,760 -0.12(-3.24%)
Nov 08, 2022 3.790 3.840 3.650 3.700 769,065 -0.05(-1.33%)
Nov 07, 2022 3.750 3.830 3.700 3.750 997,587 -0.02(-0.53%)
Nov 04, 2022 3.550 3.770 3.490 3.770 1,283,520 +0.39(+11.54%)
Nov 03, 2022 3.470 3.490 3.250 3.380 1,220,175 -0.11(-3.15%)
Nov 02, 2022 3.670 3.490 3.490 2,069,980 -0.20(-5.42%)
Nov 01, 2022 3.770 3.770 3.635 3.690 700,313 +0.03(+0.82%)
Oct 31, 2022 3.650 3.700 3.610 3.660 1,024,747 -0.02(-0.54%)
Oct 28, 2022 3.600 3.710 3.570 3.680 964,376 +0.07(+1.94%)
Oct 27, 2022 3.780 3.786 3.600 3.610 656,139 -0.13(-3.48%)
Oct 26, 2022 3.610 3.810 3.590 3.740 978,449 +0.14(+3.89%)
Oct 25, 2022 3.470 3.670 3.465 3.600 1,289,934 +0.14(+4.05%)
Oct 24, 2022 3.530 3.590 3.440 3.460 991,021 -0.07(-1.98%)
Oct 21, 2022 3.550 3.570 3.440 3.530 792,748 +0.01(+0.28%)
Oct 20, 2022 3.480 3.640 3.465 3.520 1,224,691 +0.02(+0.57%)
Oct 19, 2022 3.550 3.560 3.440 3.500 779,088 -0.11(-3.05%)
Oct 18, 2022 3.700 3.860 3.580 3.610 894,621 +0.02(+0.56%)
Oct 17, 2022 3.470 3.625 3.470 3.590 886,965 +0.15(+4.36%)
Oct 14, 2022 3.610 3.650 3.430 3.440 962,645 -0.12(-3.37%)
Oct 13, 2022 3.300 3.640 3.270 3.560 1,642,043 +0.14(+4.09%)
Oct 12, 2022 3.420 3.450 3.325 3.420 841,614 +0.00(+0.00%)
Oct 11, 2022 3.470 3.530 3.370 3.420 1,980,709 -0.06(-1.72%)
Oct 10, 2022 3.610 3.610 3.480 3.480 1,142,111 -0.13(-3.60%)
Oct 07, 2022 3.690 3.735 3.585 3.610 1,000,976 -0.19(-5.00%)
Oct 06, 2022 3.730 3.860 3.730 3.800 1,109,948 +0.01(+0.26%)
Oct 05, 2022 3.830 3.840 3.700 3.790 1,349,379 -0.08(-2.07%)
Oct 04, 2022 3.830 3.930 3.825 3.870 1,599,424 +0.12(+3.20%)
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.