NASDAQ:CERS
$2.26
(
5.61%
)
Friday, 2nd Jun 2023
Cerus Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.38 | Friday, 2nd Jun 2023 CERS stock ended at $2.26. This is 5.61% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 5.34% from a day low at $2.16 to a day high of $2.27. |
| 90 days | $1.76 | $3.06 | |
| 52 weeks | $1.76 | $5.95 |
Historical Cerus Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $2.19 | $2.27 | $2.16 | $2.26 | 1 350 833 |
| 2023-06-01 | $2.16 | $2.18 | $2.07 | $2.14 | 1 235 734 |
| 2023-05-31 | $2.05 | $2.17 | $2.03 | $2.14 | 1 761 482 |
| 2023-05-30 | $1.96 | $2.06 | $1.95 | $2.04 | 2 250 928 |
| 2023-05-26 | $1.90 | $1.99 | $1.86 | $1.93 | 1 148 510 |
| 2023-05-25 | $2.06 | $2.09 | $1.94 | $1.96 | 1 213 942 |
| 2023-05-24 | $1.94 | $2.04 | $1.91 | $2.03 | 1 219 961 |
| 2023-05-23 | $1.96 | $2.14 | $1.91 | $1.94 | 1 635 214 |
| 2023-05-22 | $1.86 | $2.00 | $1.82 | $1.98 | 2 516 821 |
| 2023-05-19 | $1.81 | $1.89 | $1.79 | $1.88 | 1 156 920 |
| 2023-05-18 | $2.00 | $2.00 | $1.76 | $1.79 | 1 673 232 |
| 2023-05-17 | $1.90 | $1.99 | $1.87 | $1.99 | 1 530 483 |
| 2023-05-16 | $1.89 | $1.93 | $1.85 | $1.88 | 1 175 617 |
| 2023-05-15 | $1.90 | $1.91 | $1.84 | $1.86 | 1 843 814 |
| 2023-05-12 | $1.93 | $1.99 | $1.81 | $1.88 | 1 746 295 |
| 2023-05-11 | $2.27 | $2.21 | $1.93 | $1.95 | 1 515 624 |
| 2023-05-10 | $2.23 | $2.25 | $2.10 | $2.17 | 1 145 165 |
| 2023-05-09 | $2.17 | $2.21 | $2.13 | $2.16 | 990 078 |
| 2023-05-08 | $2.30 | $2.38 | $2.19 | $2.21 | 1 270 304 |
| 2023-05-05 | $2.22 | $2.29 | $2.14 | $2.28 | 1 308 575 |
| 2023-05-04 | $2.25 | $2.33 | $2.25 | $2.31 | 1 087 630 |
| 2023-05-03 | $2.19 | $2.37 | $2.19 | $2.30 | 1 124 202 |
| 2023-05-02 | $2.37 | $2.35 | $2.15 | $2.16 | 1 272 094 |
| 2023-05-01 | $2.31 | $2.39 | $2.29 | $2.35 | 796 150 |
| 2023-04-28 | $2.29 | $2.36 | $2.25 | $2.31 | 927 180 |
| 2023-04-27 | $2.35 | $2.37 | $2.29 | $2.29 | 620 361 |
| 2023-04-26 | $2.42 | $2.45 | $2.32 | $2.35 | 933 182 |
| 2023-04-25 | $2.42 | $2.49 | $2.42 | $2.43 | 734 259 |
| 2023-04-24 | $2.49 | $2.52 | $2.42 | $2.46 | 1 008 640 |
| 2023-04-21 | $2.41 | $2.53 | $2.39 | $2.50 | 688 909 |
| 2023-04-20 | $2.55 | $2.56 | $2.41 | $2.42 | 1 274 105 |
| 2023-04-19 | $2.72 | $2.73 | $2.56 | $2.57 | 1 076 162 |
| 2023-04-18 | $2.82 | $2.84 | $2.72 | $2.72 | 916 258 |
| 2023-04-17 | $2.84 | $2.86 | $2.78 | $2.81 | 537 572 |
| 2023-04-14 | $2.87 | $2.92 | $2.76 | $2.81 | 941 945 |
| 2023-04-13 | $2.80 | $2.92 | $2.78 | $2.90 | 1 540 420 |
| 2023-04-12 | $2.92 | $2.92 | $2.79 | $2.79 | 850 515 |
| 2023-04-11 | $2.86 | $2.91 | $2.82 | $2.85 | 693 857 |
| 2023-04-10 | $2.84 | $2.85 | $2.78 | $2.83 | 711 327 |
| 2023-04-06 | $2.76 | $2.89 | $2.74 | $2.87 | 778 660 |
| 2023-04-05 | $2.83 | $2.86 | $2.77 | $2.80 | 765 832 |
| 2023-04-04 | $2.85 | $2.87 | $2.79 | $2.82 | 670 170 |
| 2023-04-03 | $2.95 | $2.96 | $2.81 | $2.86 | 1 395 489 |
| 2023-03-31 | $2.82 | $3.00 | $2.82 | $2.97 | 2 619 620 |
| 2023-03-30 | $2.78 | $2.86 | $2.78 | $2.81 | 1 186 560 |
| 2023-03-29 | $2.80 | $2.85 | $2.74 | $2.77 | 1 275 676 |
| 2023-03-28 | $2.85 | $2.90 | $2.78 | $2.79 | 1 042 233 |
| 2023-03-27 | $2.94 | $2.97 | $2.83 | $2.84 | 1 178 063 |
| 2023-03-24 | $2.83 | $2.93 | $2.78 | $2.90 | 1 082 033 |
| 2023-03-23 | $2.83 | $2.96 | $2.79 | $2.82 | 1 745 463 |
About Cerus Corporation
Cerus Corporation operates as a biomedical products company. The company focuses on developing and commercializing the INTERCEPT Blood System to enhance blood safety. Its INTERCEPT Blood System, a proprietary technology for controlling biological replication that is designed to reduce blood-borne pathogens in donated blood components intended for transfusion. The company offers INTERCEPT Blood Systems for platelets and plasma, which is designed t... CERS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
