Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CERo Therapeutics Holdings, Inc. - Common Stock (NQ: CERO )

0.0951 +0.0006 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.0930 0.0976 0.0924 0.0951 2,942,292 +0.00(+0.63%)
Oct 10, 2024 0.1019 0.1244 0.0930 0.0945 12,726,059 -0.01(-11.68%)
Oct 09, 2024 0.0980 0.1120 0.0938 0.1070 6,245,796 +0.01(+9.18%)
Oct 08, 2024 0.0907 0.1073 0.0907 0.0980 10,576,909 +0.00(+4.81%)
Oct 07, 2024 0.0980 0.0990 0.0915 0.0935 3,711,982 +0.00(+0.32%)
Oct 04, 2024 0.0967 0.0967 0.0902 0.0932 4,586,189 +0.00(+0.87%)
Oct 03, 2024 0.0930 0.1020 0.0901 0.0924 9,465,624 +0.00(+5.00%)
Oct 02, 2024 0.1000 0.1020 0.0880 0.0880 9,038,081 -0.01(-14.23%)
Oct 01, 2024 0.0933 0.1046 0.0903 0.1026 14,824,372 +0.01(+9.97%)
Sep 30, 2024 0.0949 0.0995 0.0901 0.0933 6,718,736 +0.00(+1.41%)
Sep 27, 2024 0.0930 0.1000 0.0911 0.0920 10,586,018 -0.00(-2.44%)
Sep 26, 2024 0.1060 0.1240 0.0850 0.0943 41,259,184 -0.01(-5.70%)
Sep 25, 2024 0.1451 0.1800 0.0970 0.1000 123,394,384 +0.01(+6.72%)
Sep 24, 2024 0.1000 0.1002 0.0865 0.0937 4,730,161 -0.02(-14.35%)
Sep 23, 2024 0.1284 0.1319 0.1015 0.1094 14,294,004 -0.01(-8.07%)
Sep 20, 2024 0.0870 0.2140 0.0852 0.1190 156,740,480 +0.03(+36.78%)
Sep 19, 2024 0.0850 0.0873 0.0801 0.0870 1,244,173 +0.01(+7.41%)
Sep 18, 2024 0.0890 0.0890 0.0755 0.0810 1,094,232 -0.00(-4.03%)
Sep 17, 2024 0.0850 0.0888 0.0810 0.0844 676,179 +0.00(+0.24%)
Sep 16, 2024 0.0940 0.0956 0.0840 0.0842 769,752 -0.01(-9.66%)
Sep 13, 2024 0.0879 0.1025 0.0852 0.0932 3,413,441 +0.01(+8.37%)
Sep 12, 2024 0.0938 0.0938 0.0722 0.0860 2,115,502 -0.01(-7.13%)
Sep 11, 2024 0.0974 0.0974 0.0910 0.0926 1,334,678 -0.00(-1.07%)
Sep 10, 2024 0.0970 0.1019 0.0930 0.0936 1,298,531 -0.01(-6.21%)
Sep 09, 2024 0.1100 0.1074 0.0951 0.0998 2,581,257 -0.01(-5.04%)
Sep 06, 2024 0.1102 0.1123 0.1015 0.1051 1,807,642 -0.01(-5.23%)
Sep 05, 2024 0.1200 0.1200 0.1091 0.1109 1,497,396 -0.01(-6.10%)
Sep 04, 2024 0.1158 0.1289 0.1101 0.1181 3,360,261 +0.00(+2.34%)
Sep 03, 2024 0.1234 0.1234 0.1020 0.1154 4,422,196 -0.01(-9.28%)
Aug 30, 2024 0.1296 0.1319 0.1253 0.1272 916,311 -0.00(-2.00%)
Aug 29, 2024 0.1300 0.1350 0.1225 0.1298 2,022,682 -0.00(-2.84%)
Aug 28, 2024 0.1442 0.1474 0.1330 0.1336 2,101,364 -0.01(-9.12%)
Aug 27, 2024 0.1479 0.1479 0.1380 0.1470 2,702,222 -0.01(-3.92%)
Aug 26, 2024 0.1447 0.1580 0.1395 0.1530 11,657,861 +0.01(+9.91%)
Aug 23, 2024 0.1400 0.1438 0.1364 0.1392 1,437,568 -0.00(-2.73%)
Aug 22, 2024 0.1399 0.1489 0.1380 0.1431 2,129,397 +0.01(+3.77%)
Aug 21, 2024 0.1290 0.1420 0.1290 0.1379 1,782,155 +0.00(+0.95%)
Aug 20, 2024 0.1400 0.1400 0.1356 0.1366 1,222,653 -0.00(-0.58%)
Aug 19, 2024 0.1400 0.1488 0.1292 0.1374 2,433,058 -0.01(-5.83%)
Aug 16, 2024 0.1440 0.1498 0.1399 0.1459 1,365,015 -0.00(-1.42%)
Aug 15, 2024 0.1530 0.1530 0.1399 0.1480 1,012,290 +0.00(+0.00%)
Aug 14, 2024 0.1600 0.1599 0.1463 0.1480 1,084,166 -0.01(-5.73%)
Aug 13, 2024 0.1481 0.1610 0.1420 0.1570 3,242,069 +0.01(+8.43%)
Aug 12, 2024 0.1434 0.1700 0.1411 0.1448 3,982,853 +0.00(+1.19%)
Aug 09, 2024 0.1470 0.1527 0.1369 0.1431 1,891,790 +0.00(+1.49%)
Aug 08, 2024 0.1314 0.1480 0.1292 0.1410 2,450,200 +0.01(+11.55%)
Aug 07, 2024 0.1409 0.1409 0.1222 0.1264 1,836,995 -0.01(-10.23%)
Aug 06, 2024 0.1339 0.1461 0.1254 0.1408 3,690,709 +0.01(+9.32%)
Aug 05, 2024 0.1410 0.1419 0.1250 0.1288 3,731,070 -0.03(-17.86%)
Aug 02, 2024 0.1640 0.1640 0.1324 0.1568 3,279,546 -0.00(-2.85%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.