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

Cerus Corporation - Common Stock (NQ:CERS)

1.300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.300	1.320	1.280	1.300	1,006,055	+0.00(+0.00%)
Apr 16, 2025	1.320	1.330	1.280	1.300	730,506	-0.03(-2.26%)
Apr 15, 2025	1.350	1.375	1.320	1.330	1,108,252	-0.03(-2.21%)
Apr 14, 2025	1.420	1.430	1.290	1.360	1,196,314	-0.02(-1.45%)
Apr 11, 2025	1.260	1.430	1.235	1.380	1,363,413	+0.14(+11.29%)
Apr 10, 2025	1.310	1.315	1.220	1.240	1,810,602	-0.15(-10.79%)
Apr 09, 2025	1.220	1.415	1.220	1.390	2,050,236	+0.17(+13.93%)
Apr 08, 2025	1.320	1.340	1.190	1.220	1,430,501	-0.02(-1.61%)
Apr 07, 2025	1.200	1.320	1.120	1.240	2,291,058	+0.00(+0.00%)
Apr 04, 2025	1.250	1.280	1.190	1.240	1,655,640	-0.05(-3.88%)
Apr 03, 2025	1.290	1.350	1.290	1.290	1,329,808	-0.11(-7.86%)
Apr 02, 2025	1.350	1.420	1.350	1.400	1,336,324	+0.02(+1.45%)
Apr 01, 2025	1.360	1.410	1.340	1.380	1,131,072	-0.01(-0.72%)
Mar 31, 2025	1.390	1.405	1.350	1.390	1,325,111	-0.03(-2.11%)
Mar 28, 2025	1.460	1.460	1.400	1.420	881,633	-0.02(-1.39%)
Mar 27, 2025	1.420	1.470	1.420	1.440	1,125,537	+0.01(+0.70%)
Mar 26, 2025	1.470	1.480	1.400	1.430	1,270,730	-0.06(-4.03%)
Mar 25, 2025	1.560	1.570	1.470	1.490	1,100,269	-0.07(-4.49%)
Mar 24, 2025	1.570	1.580	1.530	1.560	749,379	+0.03(+1.96%)
Mar 21, 2025	1.500	1.565	1.480	1.530	1,732,354	+0.00(+0.00%)
Mar 20, 2025	1.520	1.590	1.510	1.530	975,373	+0.00(+0.00%)
Mar 19, 2025	1.440	1.560	1.410	1.530	2,430,472	+0.10(+6.99%)
Mar 18, 2025	1.410	1.470	1.380	1.430	3,044,921	-0.02(-1.38%)
Mar 17, 2025	1.400	1.450	1.390	1.450	1,979,221	-0.01(-0.34%)
Mar 14, 2025	1.390	1.460	1.389	1.455	2,226,162	+0.07(+4.68%)
Mar 13, 2025	1.470	1.475	1.390	1.390	1,463,097	-0.09(-6.08%)
Mar 12, 2025	1.520	1.530	1.450	1.480	1,084,836	-0.01(-0.67%)
Mar 11, 2025	1.470	1.520	1.450	1.490	1,189,552	+0.02(+1.36%)
Mar 10, 2025	1.480	1.520	1.460	1.470	1,812,528	-0.04(-2.65%)
Mar 07, 2025	1.510	1.540	1.440	1.510	1,867,261	-0.02(-1.31%)
Mar 06, 2025	1.580	1.590	1.515	1.530	1,288,545	-0.08(-4.97%)
Mar 05, 2025	1.590	1.630	1.540	1.610	1,575,825	+0.03(+1.90%)
Mar 04, 2025	1.500	1.640	1.490	1.580	2,353,587	+0.05(+3.27%)
Mar 03, 2025	1.670	1.670	1.520	1.530	1,639,299	-0.12(-7.27%)
Feb 28, 2025	1.590	1.680	1.590	1.650	1,434,793	+0.06(+3.77%)
Feb 27, 2025	1.630	1.670	1.590	1.590	817,648	-0.05(-3.05%)
Feb 26, 2025	1.640	1.665	1.600	1.640	833,184	+0.01(+0.61%)
Feb 25, 2025	1.650	1.660	1.590	1.630	1,301,914	-0.01(-0.61%)
Feb 24, 2025	1.670	1.710	1.620	1.640	1,179,578	-0.01(-0.61%)
Feb 21, 2025	1.770	1.930	1.650	1.650	3,457,370	-0.09(-5.17%)
Feb 20, 2025	1.800	1.815	1.740	1.740	1,204,951	-0.07(-3.87%)
Feb 19, 2025	1.830	1.890	1.810	1.810	858,042	-0.05(-2.69%)
Feb 18, 2025	1.900	1.960	1.825	1.860	1,065,747	+0.01(+0.54%)
Feb 14, 2025	1.790	1.900	1.790	1.850	1,187,161	+0.05(+2.78%)
Feb 13, 2025	1.750	1.800	1.730	1.800	781,531	+0.08(+4.65%)
Feb 12, 2025	1.650	1.730	1.640	1.720	1,033,605	+0.04(+2.38%)
Feb 11, 2025	1.690	1.720	1.650	1.680	868,147	-0.05(-2.89%)
Feb 10, 2025	1.720	1.750	1.690	1.730	723,186	+0.02(+1.17%)
Feb 07, 2025	1.750	1.770	1.700	1.710	1,019,916	-0.03(-1.72%)
Feb 06, 2025	1.880	1.920	1.730	1.740	1,127,079	-0.14(-7.45%)
Feb 05, 2025	1.870	1.940	1.860	1.880	1,242,289	+0.02(+1.08%)
Feb 04, 2025	1.810	1.870	1.780	1.860	968,823	+0.06(+3.33%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cerus Corporation - Common Stock (NQ:CERS)

Historical Prices