Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cerus Corporation - Common Stock (NQ:CERS)

1.265 +0.065 (+5.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.190	1.290	1.185	1.265	1,591,583	+0.06(+5.42%)
Aug 21, 2025	1.150	1.210	1.150	1.200	828,584	+0.04(+3.45%)
Aug 20, 2025	1.200	1.210	1.150	1.160	1,413,745	-0.03(-2.52%)
Aug 19, 2025	1.240	1.240	1.190	1.190	1,081,010	-0.06(-4.80%)
Aug 18, 2025	1.250	1.280	1.240	1.250	665,553	+0.01(+0.81%)
Aug 15, 2025	1.290	1.300	1.230	1.240	1,132,619	-0.03(-2.36%)
Aug 14, 2025	1.300	1.335	1.260	1.270	2,499,550	-0.06(-4.51%)
Aug 13, 2025	1.280	1.375	1.280	1.330	2,965,198	+0.04(+3.10%)
Aug 12, 2025	1.270	1.310	1.250	1.290	1,348,790	+0.04(+3.61%)
Aug 11, 2025	1.210	1.250	1.210	1.245	967,836	+0.04(+2.89%)
Aug 08, 2025	1.250	1.250	1.210	1.210	763,684	-0.03(-2.42%)
Aug 07, 2025	1.280	1.310	1.220	1.240	1,140,159	-0.05(-3.88%)
Aug 06, 2025	1.280	1.360	1.250	1.290	1,709,380	+0.01(+0.78%)
Aug 05, 2025	1.320	1.350	1.260	1.280	1,012,786	-0.02(-1.54%)
Aug 04, 2025	1.285	1.315	1.280	1.300	894,767	+0.03(+2.36%)
Aug 01, 2025	1.280	1.315	1.255	1.270	1,111,950	-0.01(-0.78%)
Jul 31, 2025	1.300	1.325	1.271	1.280	1,253,846	-0.03(-2.29%)
Jul 30, 2025	1.330	1.370	1.290	1.310	1,184,481	-0.02(-1.50%)
Jul 29, 2025	1.400	1.400	1.320	1.330	1,030,831	-0.03(-2.21%)
Jul 28, 2025	1.390	1.410	1.360	1.360	796,414	-0.03(-2.16%)
Jul 25, 2025	1.370	1.390	1.340	1.390	531,440	+0.03(+2.21%)
Jul 24, 2025	1.440	1.440	1.350	1.360	1,022,978	-0.09(-6.21%)
Jul 23, 2025	1.460	1.470	1.421	1.450	744,484	+0.02(+1.40%)
Jul 22, 2025	1.400	1.450	1.400	1.430	1,146,627	+0.05(+3.62%)
Jul 21, 2025	1.380	1.430	1.370	1.380	892,043	+0.02(+1.47%)
Jul 18, 2025	1.390	1.400	1.350	1.360	573,090	-0.01(-0.73%)
Jul 17, 2025	1.410	1.470	1.370	1.370	740,659	-0.04(-2.84%)
Jul 16, 2025	1.360	1.430	1.360	1.410	1,281,060	+0.06(+4.44%)
Jul 15, 2025	1.470	1.475	1.350	1.350	957,487	-0.10(-6.90%)
Jul 14, 2025	1.430	1.480	1.420	1.450	453,545	+0.00(+0.00%)
Jul 11, 2025	1.520	1.530	1.450	1.450	735,856	-0.10(-6.45%)
Jul 10, 2025	1.480	1.560	1.471	1.550	825,271	+0.06(+4.03%)
Jul 09, 2025	1.470	1.510	1.460	1.490	814,668	+0.03(+2.05%)
Jul 08, 2025	1.480	1.505	1.460	1.460	820,272	+0.01(+0.69%)
Jul 07, 2025	1.520	1.520	1.450	1.450	1,015,583	-0.09(-5.84%)
Jul 03, 2025	1.560	1.570	1.500	1.540	388,973	-0.02(-1.28%)
Jul 02, 2025	1.490	1.600	1.465	1.560	1,470,214	+0.08(+5.41%)
Jul 01, 2025	1.400	1.500	1.370	1.480	1,561,978	+0.07(+4.96%)
Jun 30, 2025	1.420	1.430	1.355	1.410	1,203,273	-0.01(-0.70%)
Jun 27, 2025	1.370	1.460	1.330	1.420	4,370,082	+0.06(+4.41%)
Jun 26, 2025	1.320	1.370	1.320	1.360	797,728	+0.04(+3.03%)
Jun 25, 2025	1.380	1.390	1.305	1.320	753,196	-0.05(-3.65%)
Jun 24, 2025	1.340	1.405	1.340	1.370	702,897	+0.03(+2.24%)
Jun 23, 2025	1.330	1.370	1.280	1.340	822,169	+0.00(+0.00%)
Jun 20, 2025	1.370	1.390	1.330	1.340	1,332,340	+0.00(+0.00%)
Jun 18, 2025	1.300	1.380	1.290	1.340	805,591	+0.03(+2.29%)
Jun 17, 2025	1.390	1.390	1.300	1.310	843,054	-0.10(-7.09%)
Jun 16, 2025	1.350	1.410	1.300	1.410	843,922	+0.09(+6.82%)
Jun 13, 2025	1.330	1.370	1.320	1.320	1,010,694	-0.05(-3.65%)
Jun 12, 2025	1.390	1.410	1.360	1.370	764,620	-0.05(-3.52%)
Jun 11, 2025	1.470	1.470	1.400	1.420	659,584	-0.02(-1.39%)
Jun 10, 2025	1.500	1.500	1.420	1.440	1,099,599	-0.03(-2.04%)
Jun 09, 2025	1.530	1.535	1.405	1.470	1,134,797	-0.04(-2.65%)
Jun 06, 2025	1.430	1.580	1.390	1.510	4,340,841	+0.13(+9.42%)
Jun 05, 2025	1.420	1.430	1.325	1.380	2,041,201	-0.06(-4.17%)
Jun 04, 2025	1.450	1.515	1.410	1.440	2,358,400	+0.00(+0.00%)
Jun 03, 2025	1.330	1.450	1.280	1.440	1,451,212	+0.12(+9.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cerus Corporation - Common Stock (NQ:CERS)

Historical Prices