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 (%)
Jun 30, 2017 2.490 2.545 2.470 2.510 605,826 +0.02(+0.80%)
Jun 29, 2017 2.460 2.580 2.450 2.490 585,602 +0.01(+0.40%)
Jun 28, 2017 2.470 2.510 2.410 2.480 680,883 +0.03(+1.22%)
Jun 27, 2017 2.560 2.570 2.440 2.450 551,846 -0.11(-4.30%)
Jun 26, 2017 2.560 2.590 2.520 2.560 691,736 +0.00(+0.00%)
Jun 23, 2017 2.570 2.580 2.510 2.560 1,012,119 +0.00(+0.00%)
Jun 22, 2017 2.370 2.575 2.370 2.560 1,641,299 +0.20(+8.47%)
Jun 21, 2017 2.420 2.440 2.350 2.360 1,067,571 -0.06(-2.48%)
Jun 20, 2017 2.380 2.470 2.370 2.420 955,795 +0.05(+2.11%)
Jun 19, 2017 2.210 2.410 2.210 2.370 1,638,776 +0.14(+6.28%)
Jun 16, 2017 2.250 2.280 2.220 2.230 1,749,663 -0.04(-1.76%)
Jun 15, 2017 2.340 2.400 2.260 2.270 1,002,709 -0.07(-2.99%)
Jun 14, 2017 2.400 2.400 2.330 2.340 674,598 -0.05(-2.09%)
Jun 13, 2017 2.360 2.405 2.345 2.390 842,432 +0.02(+0.84%)
Jun 12, 2017 2.500 2.540 2.340 2.370 1,178,082 -0.12(-4.82%)
Jun 09, 2017 2.600 2.630 2.430 2.490 1,236,473 -0.12(-4.60%)
Jun 08, 2017 2.650 2.740 2.580 2.610 1,513,775 -0.01(-0.38%)
Jun 07, 2017 2.460 2.760 2.433 2.620 4,104,446 +0.27(+11.49%)
Jun 06, 2017 2.300 2.380 2.300 2.350 343,164 +0.02(+0.86%)
Jun 05, 2017 2.430 2.460 2.310 2.330 698,598 -0.08(-3.32%)
Jun 02, 2017 2.380 2.460 2.380 2.410 869,437 +0.05(+2.12%)
Jun 01, 2017 2.300 2.380 2.300 2.360 697,791 +0.07(+3.06%)
May 31, 2017 2.290 2.310 2.230 2.290 805,287 +0.00(+0.00%)
May 30, 2017 2.370 2.380 2.160 2.290 1,658,534 -0.06(-2.55%)
May 26, 2017 2.050 2.350 1.930 2.350 2,681,672 +0.33(+16.34%)
May 25, 2017 2.270 2.270 2.000 2.020 4,124,378 -0.24(-10.62%)
May 24, 2017 2.320 2.330 2.190 2.260 4,380,603 +0.01(+0.44%)
May 23, 2017 2.810 2.830 2.185 2.250 9,827,794 -0.75(-25.00%)
May 22, 2017 3.000 3.040 2.950 3.000 668,519 +0.00(+0.00%)
May 19, 2017 3.100 3.130 3.000 3.000 649,981 -0.10(-3.23%)
May 18, 2017 3.070 3.100 3.000 3.100 761,626 +0.04(+1.14%)
May 17, 2017 3.110 3.160 3.000 3.065 1,097,888 -0.10(-3.31%)
May 16, 2017 3.170 3.210 3.065 3.170 620,799 -0.01(-0.31%)
May 15, 2017 3.110 3.230 3.080 3.180 770,315 +0.06(+1.92%)
May 12, 2017 3.130 3.150 3.070 3.120 1,033,054 -0.01(-0.32%)
May 11, 2017 3.190 3.240 3.120 3.130 2,049,939 -0.06(-1.88%)
May 10, 2017 3.200 3.310 3.160 3.190 720,542 -0.02(-0.78%)
May 09, 2017 3.240 3.285 3.090 3.215 2,593,486 +0.10(+3.38%)
May 08, 2017 3.350 3.390 3.110 3.110 1,235,284 -0.22(-6.61%)
May 05, 2017 3.500 3.510 3.200 3.330 2,141,377 -0.16(-4.58%)
May 04, 2017 4.000 4.000 2.830 3.490 4,992,333 -0.75(-17.69%)
May 03, 2017 4.340 4.360 4.200 4.240 1,102,129 -0.10(-2.30%)
May 02, 2017 4.360 4.390 4.300 4.340 644,540 -0.03(-0.69%)
May 01, 2017 4.350 4.420 4.330 4.370 450,432 +0.02(+0.46%)
Apr 28, 2017 4.440 4.490 4.285 4.350 503,671 -0.06(-1.36%)
Apr 27, 2017 4.620 4.690 4.400 4.410 603,802 -0.20(-4.34%)
Apr 26, 2017 4.280 4.700 4.280 4.610 1,836,629 +0.33(+7.71%)
Apr 25, 2017 4.260 4.380 4.255 4.280 516,809 +0.04(+0.94%)
Apr 24, 2017 4.190 4.250 4.130 4.240 389,864 +0.12(+2.91%)
Apr 21, 2017 4.220 4.260 4.100 4.120 417,365 -0.11(-2.60%)
Apr 20, 2017 4.230 4.300 4.115 4.230 506,002 +0.03(+0.71%)
Apr 19, 2017 4.190 4.290 4.160 4.200 372,594 +0.04(+0.96%)
Apr 18, 2017 4.120 4.240 4.050 4.160 611,450 -0.02(-0.48%)
Apr 17, 2017 4.080 4.250 4.080 4.180 513,129 +0.07(+1.70%)
Apr 13, 2017 4.070 4.200 4.070 4.110 586,788 +0.01(+0.24%)
Apr 12, 2017 4.140 4.190 4.080 4.100 478,070 -0.07(-1.68%)
Apr 11, 2017 4.210 4.230 4.080 4.170 860,970 -0.04(-0.95%)
Apr 10, 2017 4.300 4.340 4.180 4.210 559,077 -0.09(-2.09%)
Apr 07, 2017 4.250 4.340 4.170 4.300 708,472 +0.03(+0.70%)
Apr 06, 2017 4.100 4.270 4.030 4.270 1,262,673 +0.17(+4.15%)
Apr 05, 2017 4.210 4.240 4.060 4.100 894,626 -0.08(-2.03%)
Apr 04, 2017 4.390 4.410 4.100 4.185 933,939 -0.21(-4.67%)
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.