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)

2.020 +0.010 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	2.020	2.040	2.000	2.020	926,985	+0.01(+0.50%)
Apr 14, 2026	1.950	2.050	1.950	2.010	1,101,837	+0.09(+4.69%)
Apr 13, 2026	1.910	1.965	1.870	1.920	1,121,772	+0.03(+1.59%)
Apr 10, 2026	1.910	1.935	1.855	1.890	770,792	-0.02(-1.05%)
Apr 09, 2026	1.880	1.920	1.840	1.910	663,328	-0.01(-0.52%)
Apr 08, 2026	1.980	1.990	1.855	1.920	942,354	+0.08(+4.35%)
Apr 07, 2026	1.840	1.880	1.795	1.840	940,050	-0.01(-0.54%)
Apr 06, 2026	1.860	1.925	1.850	1.850	1,047,330	-0.01(-0.54%)
Apr 02, 2026	1.810	1.875	1.795	1.860	754,438	-0.01(-0.53%)
Apr 01, 2026	1.860	1.915	1.830	1.870	857,996	+0.05(+2.75%)
Mar 31, 2026	1.750	1.850	1.750	1.820	1,654,286	+0.09(+5.20%)
Mar 30, 2026	1.770	1.810	1.725	1.730	1,226,729	-0.05(-2.81%)
Mar 27, 2026	1.810	1.830	1.760	1.780	1,304,337	-0.05(-2.73%)
Mar 26, 2026	1.810	1.908	1.795	1.830	870,338	-0.01(-0.54%)
Mar 25, 2026	1.780	1.900	1.780	1.840	3,162,487	+0.07(+3.95%)
Mar 24, 2026	1.790	1.800	1.730	1.770	1,047,307	-0.05(-2.75%)
Mar 23, 2026	1.790	1.885	1.760	1.820	2,301,865	+0.10(+5.81%)
Mar 20, 2026	1.780	1.780	1.680	1.720	2,056,396	-0.04(-2.27%)
Mar 19, 2026	1.770	1.830	1.731	1.760	1,124,788	-0.04(-2.22%)
Mar 18, 2026	1.810	1.940	1.770	1.800	3,739,574	+0.00(+0.00%)
Mar 17, 2026	1.770	1.815	1.759	1.800	1,518,826	+0.00(+0.00%)
Mar 16, 2026	1.691	1.819	1.691	1.800	1,334,517	+0.11(+6.51%)
Mar 13, 2026	1.670	1.735	1.625	1.690	4,759,297	-0.01(-0.59%)
Mar 12, 2026	1.730	1.755	1.620	1.700	3,232,939	-0.09(-5.03%)
Mar 11, 2026	1.760	1.830	1.725	1.790	2,113,770	+0.02(+1.13%)
Mar 10, 2026	1.900	1.913	1.770	1.770	2,400,657	-0.16(-8.29%)
Mar 09, 2026	1.880	1.960	1.850	1.930	2,033,500	+0.00(+0.00%)
Mar 06, 2026	2.150	2.150	1.930	1.930	2,347,423	-0.11(-5.16%)
Mar 05, 2026	2.170	2.190	2.010	2.035	2,738,439	-0.21(-9.15%)
Mar 04, 2026	2.180	2.300	2.060	2.240	3,327,337	+0.11(+5.16%)
Mar 03, 2026	2.140	2.240	1.880	2.130	4,822,227	-0.40(-15.81%)
Mar 02, 2026	2.570	2.680	2.530	2.530	1,737,373	-0.03(-1.17%)
Feb 27, 2026	2.600	2.610	2.520	2.560	2,005,762	-0.04(-1.54%)
Feb 26, 2026	2.420	2.620	2.370	2.600	1,052,646	+0.18(+7.44%)
Feb 25, 2026	2.390	2.465	2.355	2.420	1,225,748	+0.04(+1.68%)
Feb 24, 2026	2.380	2.480	2.365	2.380	1,037,638	+0.00(+0.00%)
Feb 23, 2026	2.360	2.445	2.305	2.380	1,678,917	-0.03(-1.24%)
Feb 20, 2026	2.540	2.560	2.350	2.410	1,936,793	-0.15(-5.86%)
Feb 19, 2026	2.510	2.575	2.370	2.560	1,788,851	+0.09(+3.64%)
Feb 18, 2026	2.370	2.500	2.340	2.470	1,530,862	+0.10(+4.22%)
Feb 17, 2026	2.220	2.410	2.220	2.370	1,111,276	+0.13(+5.80%)
Feb 13, 2026	2.200	2.330	2.170	2.240	1,055,418	+0.07(+3.23%)
Feb 12, 2026	2.170	2.210	2.045	2.170	1,059,939	+0.02(+0.93%)
Feb 11, 2026	2.240	2.250	2.110	2.150	746,928	-0.08(-3.59%)
Feb 10, 2026	2.160	2.260	2.160	2.230	896,649	+0.05(+2.29%)
Feb 09, 2026	2.170	2.220	2.115	2.180	698,504	-0.03(-1.36%)
Feb 06, 2026	2.200	2.260	2.112	2.210	1,263,632	+0.07(+3.27%)
Feb 05, 2026	2.260	2.360	2.120	2.140	1,203,116	-0.15(-6.55%)
Feb 04, 2026	2.340	2.365	2.240	2.290	922,523	-0.05(-2.14%)
Feb 03, 2026	2.350	2.430	2.270	2.340	904,537	+0.02(+0.86%)

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