Cerus Corporation Stock Price (Quote) NASDAQ:CERS
$5.13 ( 2.40% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.38 | $5.39 | Friday, 20th May 2022 CERS stock ended at $5.13. This is 2.4% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 7.00% from a day low at $4.86 to a day high of $5.20. |
90 days | $4.38 | $6.00 | |
52 weeks | $4.38 | $8.06 |
Historical Cerus Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $5.08 | $5.20 | $4.86 | $5.13 | 4 567 142 |
2022-05-19 | $4.73 | $5.12 | $4.73 | $5.01 | 2 302 530 |
2022-05-18 | $5.01 | $5.06 | $4.76 | $4.78 | 4 382 213 |
2022-05-17 | $5.01 | $5.21 | $5.01 | $5.12 | 4 644 623 |
2022-05-16 | $5.28 | $5.36 | $5.01 | $5.05 | 3 594 615 |
2022-05-13 | $4.97 | $5.39 | $4.97 | $5.28 | 3 231 894 |
2022-05-12 | $4.56 | $5.08 | $4.56 | $4.87 | 4 235 974 |
2022-05-11 | $4.82 | $5.05 | $4.56 | $4.60 | 3 378 012 |
2022-05-10 | $5.13 | $5.29 | $4.71 | $4.99 | 3 428 385 |
2022-05-09 | $5.17 | $5.32 | $4.91 | $4.95 | 3 887 782 |
2022-05-06 | $4.74 | $5.29 | $4.50 | $5.28 | 3 235 360 |
2022-05-05 | $5.02 | $5.07 | $4.71 | $4.80 | 2 829 364 |
2022-05-04 | $5.02 | $5.21 | $4.74 | $5.13 | 3 373 756 |
2022-05-03 | $4.81 | $5.00 | $4.78 | $4.90 | 1 815 264 |
2022-05-02 | $4.65 | $4.92 | $4.59 | $4.81 | 3 005 522 |
2022-04-29 | $4.65 | $4.77 | $4.61 | $4.62 | 2 479 054 |
2022-04-28 | $4.70 | $4.87 | $4.55 | $4.70 | 3 141 760 |
2022-04-27 | $4.54 | $4.78 | $4.51 | $4.68 | 2 471 899 |
2022-04-26 | $4.73 | $4.80 | $4.55 | $4.57 | 1 436 344 |
2022-04-25 | $4.52 | $4.80 | $4.50 | $4.79 | 1 902 178 |
2022-04-22 | $4.57 | $4.58 | $4.38 | $4.41 | 1 195 000 |
2022-04-21 | $4.82 | $4.95 | $4.53 | $4.57 | 1 835 200 |
2022-04-20 | $4.82 | $4.88 | $4.72 | $4.78 | 1 500 900 |
2022-04-19 | $4.62 | $4.84 | $4.60 | $4.78 | 1 494 600 |
2022-04-18 | $4.80 | $4.83 | $4.61 | $4.65 | 1 224 200 |
2022-04-14 | $5.04 | $5.04 | $4.82 | $4.84 | 371 149 |
2022-04-13 | $4.97 | $5.11 | $4.97 | $5.03 | 1 254 441 |
2022-04-12 | $5.14 | $5.26 | $4.93 | $4.97 | 1 479 434 |
2022-04-11 | $5.20 | $5.20 | $5.00 | $5.03 | 1 046 147 |
2022-04-08 | $5.29 | $5.33 | $5.15 | $5.18 | 707 214 |
2022-04-07 | $5.37 | $5.43 | $5.24 | $5.33 | 819 500 |
2022-04-06 | $5.41 | $5.43 | $5.20 | $5.36 | 1 171 500 |
2022-04-05 | $5.69 | $5.74 | $5.46 | $5.49 | 952 700 |
2022-04-04 | $5.68 | $5.71 | $5.56 | $5.69 | 876 800 |
2022-04-01 | $5.49 | $5.67 | $5.45 | $5.67 | 994 954 |
2022-03-31 | $5.58 | $5.63 | $5.48 | $5.49 | 937 667 |
2022-03-30 | $5.66 | $5.70 | $5.55 | $5.57 | 942 081 |
2022-03-29 | $5.58 | $5.78 | $5.58 | $5.73 | 1 421 500 |
2022-03-28 | $5.35 | $5.49 | $5.28 | $5.49 | 1 058 100 |
2022-03-25 | $5.52 | $5.53 | $5.31 | $5.40 | 1 222 800 |
2022-03-24 | $5.45 | $5.52 | $5.38 | $5.52 | 804 000 |
2022-03-23 | $5.51 | $5.54 | $5.40 | $5.43 | 934 500 |
2022-03-22 | $5.45 | $5.70 | $5.42 | $5.60 | 1 075 682 |
2022-03-21 | $5.62 | $5.66 | $5.35 | $5.42 | 1 322 163 |
2022-03-18 | $5.49 | $5.72 | $5.45 | $5.65 | 2 077 931 |
2022-03-17 | $5.26 | $5.56 | $5.23 | $5.51 | 1 339 100 |
2022-03-16 | $4.92 | $5.31 | $4.91 | $5.30 | 2 611 900 |
2022-03-15 | $4.92 | $5.05 | $4.75 | $4.85 | 3 010 000 |
2022-03-14 | $5.08 | $5.23 | $4.87 | $4.91 | 1 681 300 |
2022-03-11 | $5.54 | $5.62 | $5.21 | $5.22 | 1 278 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.