NASDAQ:CERS
$3.12
(
0.645%
)
Friday, 27th Jan 2023
Cerus Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.53 | $4.05 | Friday, 27th Jan 2023 CERS stock ended at $3.12. This is 0.645% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.94% from a day low at $3.06 to a day high of $3.15. |
| 90 days | $2.53 | $4.25 | |
| 52 weeks | $2.53 | $6.00 |
Historical Cerus Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $3.06 | $3.15 | $3.06 | $3.12 | 990 025 |
| 2023-01-26 | $3.19 | $3.21 | $3.05 | $3.10 | 865 459 |
| 2023-01-25 | $3.08 | $3.11 | $3.00 | $3.10 | 968 084 |
| 2023-01-24 | $3.10 | $3.15 | $3.08 | $3.12 | 888 284 |
| 2023-01-23 | $3.13 | $3.18 | $3.07 | $3.12 | 1 476 767 |
| 2023-01-20 | $3.14 | $3.21 | $3.07 | $3.12 | 1 932 271 |
| 2023-01-19 | $3.11 | $3.16 | $3.08 | $3.10 | 1 964 377 |
| 2023-01-18 | $3.18 | $3.25 | $3.09 | $3.13 | 2 144 800 |
| 2023-01-17 | $3.04 | $3.19 | $3.04 | $3.14 | 1 823 600 |
| 2023-01-13 | $3.02 | $3.15 | $2.97 | $3.14 | 1 507 638 |
| 2023-01-12 | $2.95 | $3.11 | $2.78 | $3.04 | 2 004 085 |
| 2023-01-11 | $2.81 | $2.96 | $2.76 | $2.93 | 1 392 600 |
| 2023-01-10 | $2.70 | $2.89 | $2.69 | $2.83 | 2 350 300 |
| 2023-01-09 | $3.52 | $3.59 | $2.53 | $2.72 | 7 716 235 |
| 2023-01-06 | $3.74 | $3.82 | $3.67 | $3.78 | 545 400 |
| 2023-01-05 | $3.92 | $4.05 | $3.73 | $3.77 | 534 767 |
| 2023-01-04 | $3.80 | $3.85 | $3.74 | $3.81 | 765 065 |
| 2023-01-03 | $3.68 | $3.79 | $3.67 | $3.74 | 1 076 002 |
| 2022-12-30 | $3.53 | $3.67 | $3.44 | $3.65 | 1 185 795 |
| 2022-12-29 | $3.47 | $3.68 | $3.46 | $3.57 | 1 501 455 |
| 2022-12-28 | $3.48 | $3.57 | $3.43 | $3.43 | 1 012 696 |
| 2022-12-27 | $3.75 | $3.79 | $3.51 | $3.52 | 655 738 |
| 2022-12-23 | $3.80 | $4.12 | $3.69 | $3.71 | 842 119 |
| 2022-12-22 | $4.07 | $4.10 | $3.98 | $4.10 | 1 923 070 |
| 2022-12-21 | $3.97 | $4.14 | $3.85 | $4.13 | 1 422 299 |
| 2022-12-20 | $3.82 | $3.88 | $3.79 | $3.83 | 679 122 |
| 2022-12-19 | $4.01 | $4.01 | $3.88 | $3.88 | 918 482 |
| 2022-12-16 | $4.02 | $4.08 | $3.87 | $4.02 | 2 619 915 |
| 2022-12-15 | $4.16 | $4.19 | $4.05 | $4.11 | 1 331 117 |
| 2022-12-14 | $4.04 | $4.25 | $3.99 | $4.22 | 1 770 288 |
| 2022-12-13 | $4.02 | $4.18 | $3.96 | $4.06 | 2 349 922 |
| 2022-12-12 | $3.92 | $3.95 | $3.79 | $3.80 | 1 274 606 |
| 2022-12-09 | $3.95 | $4.01 | $3.89 | $3.94 | 705 610 |
| 2022-12-08 | $3.95 | $3.97 | $3.86 | $3.96 | 868 941 |
| 2022-12-07 | $3.91 | $3.97 | $3.85 | $3.92 | 1 039 952 |
| 2022-12-06 | $4.02 | $4.02 | $3.89 | $3.93 | 1 078 760 |
| 2022-12-05 | $4.04 | $4.19 | $3.95 | $3.99 | 1 059 579 |
| 2022-12-02 | $3.97 | $4.16 | $3.89 | $4.15 | 975 457 |
| 2022-12-01 | $3.99 | $4.13 | $3.95 | $4.13 | 1 171 289 |
| 2022-11-30 | $3.69 | $4.00 | $3.64 | $4.00 | 1 722 235 |
| 2022-11-29 | $3.74 | $3.74 | $3.62 | $3.65 | 955 974 |
| 2022-11-28 | $3.74 | $3.88 | $3.67 | $3.70 | 935 850 |
| 2022-11-25 | $3.91 | $3.92 | $3.83 | $3.86 | 379 891 |
| 2022-11-23 | $3.83 | $3.97 | $3.81 | $3.91 | 905 782 |
| 2022-11-22 | $3.87 | $3.87 | $3.74 | $3.82 | 576 851 |
| 2022-11-21 | $3.87 | $4.01 | $3.82 | $3.83 | 570 535 |
| 2022-11-18 | $3.96 | $3.96 | $3.88 | $3.92 | 571 364 |
| 2022-11-17 | $4.03 | $4.03 | $3.80 | $3.80 | 550 537 |
| 2022-11-16 | $4.01 | $4.11 | $3.92 | $3.94 | 549 699 |
| 2022-11-15 | $4.09 | $4.14 | $3.98 | $4.07 | 706 281 |
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.
