Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Cerus Corporation, a biomedical products company, focuses on developing and commercializing the INTERCEPT Blood System to enhance blood safety. Its INTERCEPT Blood System is based on its proprietary technology for controlling biological replication; and targets and inactivates blood-borne pathogens, including viruses, bacteria, and parasites, as well as harmful white blood cells, while preserving the therapeutic properties of platelet, plasma, an... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
