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 (%)
Aug 31, 2018 7.780 7.780 7.780 0 +0.12(+1.57%)
Aug 30, 2018 7.530 7.745 7.490 7.660 1,117,274 +0.09(+1.19%)
Aug 29, 2018 7.490 7.740 7.470 7.570 1,156,833 +0.06(+0.80%)
Aug 28, 2018 7.480 7.590 7.360 7.510 1,489,221 +0.06(+0.81%)
Aug 27, 2018 7.110 7.490 7.100 7.450 1,603,101 +0.34(+4.78%)
Aug 24, 2018 7.080 7.170 7.010 7.110 537,300 +0.02(+0.28%)
Aug 23, 2018 7.050 7.170 6.980 7.090 952,372 +0.04(+0.57%)
Aug 22, 2018 6.890 7.140 6.880 7.050 614,133 +0.13(+1.88%)
Aug 21, 2018 6.890 7.050 6.890 6.920 582,545 +0.03(+0.44%)
Aug 20, 2018 6.880 6.900 6.620 6.890 898,438 +0.00(+0.00%)
Aug 17, 2018 6.900 6.950 6.790 6.890 594,800 -0.02(-0.29%)
Aug 16, 2018 7.220 7.230 6.870 6.910 752,192 -0.25(-3.49%)
Aug 15, 2018 7.250 7.330 7.103 7.160 1,308,610 -0.12(-1.65%)
Aug 14, 2018 7.180 7.390 7.180 7.280 728,536 +0.12(+1.68%)
Aug 13, 2018 7.190 7.285 7.100 7.160 559,580 +0.00(+0.00%)
Aug 10, 2018 6.860 7.200 6.860 7.160 683,900 +0.24(+3.47%)
Aug 09, 2018 6.990 7.060 6.885 6.920 917,557 -0.09(-1.28%)
Aug 08, 2018 7.110 7.120 6.870 7.010 757,124 -0.10(-1.41%)
Aug 07, 2018 7.130 7.220 7.030 7.110 546,136 -0.03(-0.42%)
Aug 06, 2018 7.000 7.360 6.980 7.140 961,567 +0.11(+1.56%)
Aug 03, 2018 7.800 8.050 7.000 7.030 2,407,700 -0.38(-5.13%)
Aug 02, 2018 7.460 7.530 7.300 7.410 716,362 -0.06(-0.80%)
Aug 01, 2018 7.370 7.530 7.320 7.470 829,747 +0.06(+0.81%)
Jul 31, 2018 7.230 7.470 7.210 7.410 499,370 +0.23(+3.20%)
Jul 30, 2018 7.330 7.440 7.150 7.180 714,840 -0.14(-1.91%)
Jul 27, 2018 7.690 7.720 7.290 7.320 843,500 -0.34(-4.44%)
Jul 26, 2018 7.700 7.800 7.592 7.660 659,362 -0.03(-0.39%)
Jul 25, 2018 7.540 7.750 7.460 7.690 829,237 +0.17(+2.26%)
Jul 24, 2018 7.690 7.730 7.450 7.520 1,049,977 -0.12(-1.57%)
Jul 23, 2018 7.460 7.695 7.345 7.640 676,105 +0.12(+1.60%)
Jul 20, 2018 7.590 7.930 7.470 7.520 1,085,064 +0.07(+0.94%)
Jul 19, 2018 7.340 7.460 7.290 7.450 530,368 +0.10(+1.36%)
Jul 18, 2018 7.430 7.430 7.260 7.350 613,506 -0.06(-0.81%)
Jul 17, 2018 7.290 7.450 7.250 7.410 431,498 +0.09(+1.23%)
Jul 16, 2018 7.300 7.370 7.110 7.320 544,396 +0.05(+0.69%)
Jul 13, 2018 7.400 7.550 7.260 7.270 771,318 -0.15(-2.02%)
Jul 12, 2018 7.490 7.000 7.420 1,969,281 +0.43(+6.15%)
Jul 11, 2018 6.990 7.080 6.920 6.990 432,338 -0.07(-0.99%)
Jul 10, 2018 7.130 7.150 7.010 7.060 609,335 +0.01(+0.14%)
Jul 09, 2018 7.030 7.100 6.930 7.050 517,523 +0.04(+0.57%)
Jul 06, 2018 7.050 7.150 6.980 7.010 733,095 -0.04(-0.57%)
Jul 05, 2018 7.050 6.840 7.050 739,303 +0.14(+2.03%)
Jul 03, 2018 6.910 6.910 6.910 0 +0.00(+0.00%)
Jul 02, 2018 6.650 6.910 6.580 6.910 717,399 +0.24(+3.60%)
Jun 29, 2018 6.860 6.860 6.610 6.670 839,970 -0.13(-1.91%)
Jun 28, 2018 6.560 6.885 6.530 6.800 939,405 +0.18(+2.72%)
Jun 27, 2018 6.940 6.990 6.620 6.620 998,965 -0.33(-4.75%)
Jun 26, 2018 7.030 7.072 6.910 6.950 958,443 -0.05(-0.71%)
Jun 25, 2018 7.070 7.110 6.770 7.000 2,078,835 -0.03(-0.43%)
Jun 22, 2018 7.200 7.218 6.940 7.030 1,967,905 -0.15(-2.09%)
Jun 21, 2018 7.220 7.275 7.070 7.180 983,887 -0.07(-0.97%)
Jun 20, 2018 7.120 7.310 7.080 7.250 1,762,536 +0.24(+3.42%)
Jun 19, 2018 6.900 7.079 6.680 7.010 1,761,705 +0.01(+0.14%)
Jun 18, 2018 6.740 7.060 6.700 7.000 1,982,548 +0.23(+3.40%)
Jun 15, 2018 6.775 6.660 6.770 1,804,110 +0.04(+0.59%)
Jun 14, 2018 6.650 6.750 6.560 6.730 801,904 +0.09(+1.36%)
Jun 13, 2018 6.640 6.700 6.590 6.640 725,157 -0.01(-0.15%)
Jun 12, 2018 6.630 6.740 6.605 6.650 685,837 +0.06(+0.91%)
Jun 11, 2018 6.630 6.650 6.530 6.590 631,087 -0.02(-0.30%)
Jun 08, 2018 6.650 6.680 6.570 6.610 634,374 -0.01(-0.15%)
Jun 07, 2018 6.760 6.770 6.525 6.620 793,706 -0.15(-2.22%)
Jun 06, 2018 6.770 863,629 +0.02(+0.30%)
Jun 05, 2018 6.640 6.760 6.610 6.750 1,121,285 +0.12(+1.81%)
Jun 04, 2018 6.650 6.710 6.484 6.630 854,047 -0.02(-0.30%)
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.