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 (%)
Sep 30, 2019 5.020 5.320 4.860 5.155 2,478,027 +0.29(+6.07%)
Sep 27, 2019 4.950 5.040 4.780 4.860 685,600 -0.08(-1.72%)
Sep 26, 2019 5.140 5.140 4.895 4.945 606,529 -0.15(-3.04%)
Sep 25, 2019 4.960 5.140 4.865 5.100 1,094,515 +0.13(+2.62%)
Sep 24, 2019 5.260 5.300 4.950 4.970 811,803 -0.28(-5.33%)
Sep 23, 2019 5.310 5.370 5.210 5.250 356,233 -0.08(-1.50%)
Sep 20, 2019 5.310 5.350 5.220 5.330 859,700 +0.02(+0.38%)
Sep 19, 2019 5.290 5.390 5.250 5.310 373,521 +0.01(+0.19%)
Sep 18, 2019 5.290 5.330 5.260 5.300 566,477 +0.02(+0.38%)
Sep 17, 2019 5.360 5.420 5.210 5.280 823,465 -0.10(-1.86%)
Sep 16, 2019 5.280 5.500 5.230 5.380 1,017,874 +0.06(+1.13%)
Sep 13, 2019 5.300 5.400 5.240 5.320 781,000 +0.05(+0.95%)
Sep 12, 2019 5.400 5.440 5.200 5.270 494,347 -0.12(-2.23%)
Sep 11, 2019 5.200 5.400 5.150 5.390 1,056,443 +0.24(+4.66%)
Sep 10, 2019 4.970 5.200 4.810 5.150 785,172 +0.19(+3.83%)
Sep 09, 2019 5.060 5.060 4.930 4.960 619,367 -0.09(-1.78%)
Sep 06, 2019 5.150 5.180 5.040 5.050 531,400 -0.08(-1.56%)
Sep 05, 2019 5.090 5.175 4.990 5.130 644,380 +0.10(+1.99%)
Sep 04, 2019 5.310 5.310 5.030 5.030 1,212,528 -0.25(-4.73%)
Sep 03, 2019 5.340 5.340 5.220 5.280 552,046 -0.09(-1.68%)
Aug 30, 2019 5.350 5.470 5.330 5.370 862,600 +0.04(+0.75%)
Aug 29, 2019 5.400 5.450 5.250 5.330 717,873 +0.00(+0.00%)
Aug 28, 2019 5.350 5.410 5.180 5.330 1,047,779 +0.12(+2.30%)
Aug 27, 2019 5.280 5.330 5.140 5.210 580,188 -0.04(-0.76%)
Aug 26, 2019 5.360 5.360 5.160 5.250 538,012 -0.03(-0.57%)
Aug 23, 2019 5.440 5.460 5.190 5.280 1,000,100 -0.12(-2.22%)
Aug 22, 2019 5.550 5.550 5.340 5.400 502,843 -0.11(-2.00%)
Aug 21, 2019 5.500 5.560 5.420 5.510 707,970 +0.08(+1.47%)
Aug 20, 2019 5.560 5.580 5.410 5.430 865,568 -0.14(-2.51%)
Aug 19, 2019 5.550 5.610 5.465 5.570 729,924 +0.09(+1.64%)
Aug 16, 2019 5.250 5.520 5.230 5.480 1,200,600 +0.27(+5.18%)
Aug 15, 2019 5.230 5.240 5.140 5.210 399,718 -0.01(-0.19%)
Aug 14, 2019 5.230 5.327 5.170 5.220 554,974 -0.11(-2.06%)
Aug 13, 2019 5.310 5.445 5.260 5.330 684,482 +0.02(+0.38%)
Aug 12, 2019 5.200 5.350 5.160 5.310 606,206 +0.08(+1.53%)
Aug 09, 2019 5.270 5.340 5.170 5.230 610,800 -0.02(-0.38%)
Aug 08, 2019 5.090 5.280 5.090 5.250 662,942 +0.21(+4.17%)
Aug 07, 2019 5.030 5.050 4.910 5.040 581,745 -0.02(-0.40%)
Aug 06, 2019 5.010 5.160 4.820 5.060 1,402,088 +0.03(+0.60%)
Aug 05, 2019 5.260 5.270 4.910 5.030 1,164,249 -0.31(-5.81%)
Aug 02, 2019 5.550 5.785 5.282 5.340 1,701,300 -0.51(-8.72%)
Aug 01, 2019 5.830 5.890 5.650 5.850 1,730,501 +0.00(+0.00%)
Jul 31, 2019 6.030 6.150 5.750 5.850 1,587,212 -0.20(-3.31%)
Jul 30, 2019 5.840 6.110 5.810 6.050 1,460,983 +0.16(+2.72%)
Jul 29, 2019 5.900 5.924 5.710 5.890 726,227 +0.00(+0.00%)
Jul 26, 2019 5.730 5.935 5.675 5.890 746,700 +0.20(+3.51%)
Jul 25, 2019 5.880 5.880 5.680 5.690 731,312 -0.15(-2.57%)
Jul 24, 2019 5.630 5.850 5.565 5.840 948,598 +0.14(+2.46%)
Jul 23, 2019 5.650 5.750 5.570 5.700 777,581 +0.06(+1.06%)
Jul 22, 2019 5.550 5.720 5.500 5.640 707,098 +0.12(+2.17%)
Jul 19, 2019 5.580 5.610 5.500 5.520 925,800 -0.09(-1.60%)
Jul 18, 2019 5.610 5.620 5.510 5.610 781,033 +0.03(+0.54%)
Jul 17, 2019 5.480 5.640 5.330 5.580 1,048,489 +0.09(+1.64%)
Jul 16, 2019 5.500 5.530 5.410 5.490 450,395 -0.01(-0.18%)
Jul 15, 2019 5.510 5.540 5.410 5.500 413,831 -0.01(-0.18%)
Jul 12, 2019 5.520 5.535 5.400 5.510 642,500 +0.01(+0.18%)
Jul 11, 2019 5.400 5.530 5.330 5.500 847,265 +0.07(+1.29%)
Jul 10, 2019 5.360 5.435 5.300 5.430 538,545 +0.11(+2.07%)
Jul 09, 2019 5.310 5.360 5.260 5.320 1,276,932 -0.06(-1.12%)
Jul 08, 2019 5.400 5.450 5.320 5.380 587,864 -0.02(-0.37%)
Jul 05, 2019 5.300 5.440 5.270 5.400 647,800 +0.15(+2.86%)
Jul 03, 2019 5.250 5.270 5.200 5.250 251,400 +0.03(+0.57%)
Jul 02, 2019 5.360 5.440 5.190 5.220 601,858 -0.23(-4.22%)
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.