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)

1.410 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	1.440	1.450	1.380	1.410	983,433	-0.04(-2.76%)
Nov 05, 2025	1.460	1.490	1.400	1.450	818,484	+0.00(+0.00%)
Nov 04, 2025	1.470	1.490	1.440	1.450	1,145,972	-0.07(-4.61%)
Nov 03, 2025	1.500	1.535	1.430	1.520	1,145,030	+0.05(+3.40%)
Oct 31, 2025	1.400	1.495	1.400	1.470	1,290,603	+0.07(+5.00%)
Oct 30, 2025	1.430	1.449	1.400	1.400	1,362,367	-0.05(-3.45%)
Oct 29, 2025	1.490	1.515	1.415	1.450	1,438,946	-0.05(-3.33%)
Oct 28, 2025	1.530	1.530	1.490	1.500	666,511	-0.04(-2.60%)
Oct 27, 2025	1.530	1.545	1.490	1.540	822,076	+0.01(+0.65%)
Oct 24, 2025	1.550	1.550	1.500	1.530	687,612	+0.02(+1.32%)
Oct 23, 2025	1.500	1.530	1.485	1.510	660,018	+0.01(+0.67%)
Oct 22, 2025	1.630	1.635	1.480	1.500	2,118,994	-0.14(-8.54%)
Oct 21, 2025	1.620	1.660	1.590	1.640	817,327	+0.01(+0.61%)
Oct 20, 2025	1.550	1.640	1.550	1.630	1,257,523	+0.10(+6.54%)
Oct 17, 2025	1.560	1.590	1.505	1.530	1,363,228	-0.05(-3.16%)
Oct 16, 2025	1.610	1.680	1.570	1.580	1,211,332	-0.01(-0.63%)
Oct 15, 2025	1.610	1.610	1.540	1.590	966,810	+0.01(+0.63%)
Oct 14, 2025	1.520	1.580	1.500	1.580	970,248	+0.02(+1.28%)
Oct 13, 2025	1.630	1.665	1.540	1.560	1,366,084	-0.04(-2.50%)
Oct 10, 2025	1.680	1.680	1.515	1.600	2,319,926	-0.07(-4.19%)
Oct 09, 2025	1.690	1.690	1.620	1.670	1,007,038	-0.01(-0.60%)
Oct 08, 2025	1.630	1.700	1.605	1.680	1,270,375	+0.08(+5.00%)
Oct 07, 2025	1.620	1.650	1.590	1.600	1,147,375	-0.01(-0.62%)
Oct 06, 2025	1.590	1.670	1.560	1.610	1,330,098	+0.04(+2.55%)
Oct 03, 2025	1.510	1.610	1.510	1.570	1,512,976	+0.06(+3.97%)
Oct 02, 2025	1.520	1.530	1.455	1.510	1,394,861	-0.01(-0.66%)
Oct 01, 2025	1.590	1.590	1.470	1.520	1,352,022	-0.07(-4.40%)
Sep 30, 2025	1.520	1.605	1.490	1.590	1,485,587	+0.07(+4.61%)
Sep 29, 2025	1.450	1.530	1.450	1.520	1,087,070	+0.08(+5.56%)
Sep 26, 2025	1.510	1.525	1.430	1.440	919,610	-0.07(-4.64%)
Sep 25, 2025	1.480	1.550	1.470	1.510	1,439,191	-0.03(-1.95%)
Sep 24, 2025	1.610	1.670	1.510	1.540	2,052,475	-0.06(-3.75%)
Sep 23, 2025	1.510	1.620	1.510	1.600	2,328,137	+0.09(+5.96%)
Sep 22, 2025	1.460	1.535	1.410	1.510	2,126,777	+0.05(+3.42%)
Sep 19, 2025	1.320	1.500	1.305	1.460	6,018,035	+0.16(+12.31%)
Sep 18, 2025	1.240	1.310	1.240	1.300	828,954	+0.07(+5.69%)
Sep 17, 2025	1.260	1.285	1.220	1.230	1,150,877	-0.03(-2.38%)
Sep 16, 2025	1.220	1.260	1.201	1.260	945,870	+0.06(+5.00%)
Sep 15, 2025	1.240	1.270	1.200	1.200	839,817	-0.03(-2.44%)
Sep 12, 2025	1.230	1.240	1.210	1.230	686,010	-0.02(-1.60%)
Sep 11, 2025	1.190	1.275	1.190	1.250	2,388,146	+0.07(+5.93%)
Sep 10, 2025	1.270	1.280	1.170	1.180	2,268,231	-0.11(-8.53%)
Sep 09, 2025	1.280	1.320	1.270	1.290	901,560	-0.01(-0.77%)
Sep 08, 2025	1.330	1.330	1.290	1.300	890,987	-0.03(-2.26%)
Sep 05, 2025	1.350	1.350	1.290	1.330	785,677	+0.00(+0.00%)
Sep 04, 2025	1.300	1.340	1.265	1.330	937,808	+0.02(+1.53%)
Sep 03, 2025	1.270	1.330	1.270	1.310	1,822,166	+0.04(+3.15%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cerus Corporation - Common Stock (NQ:CERS)

Historical Prices