Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cerus Corporation Stock Price (Quote) NASDAQ:CERS
$6.24 ( -1.27% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $6.70 | Friday, 22nd Oct 2021 CERS stock ended at $6.24. This is 1.27% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.78% from a day low at $6.18 to a day high of $6.29. |
| 90 days | $4.67 | $6.70 | |
| 52 weeks | $4.67 | $8.87 |
Historical Cerus Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $6.29 | $6.29 | $6.18 | $6.24 | 397 901 |
| 2021-10-21 | $6.35 | $6.42 | $6.31 | $6.32 | 439 793 |
| 2021-10-20 | $6.42 | $6.43 | $6.26 | $6.33 | 541 402 |
| 2021-10-19 | $6.15 | $6.42 | $6.12 | $6.41 | 1 330 700 |
| 2021-10-18 | $6.10 | $6.19 | $6.05 | $6.09 | 787 501 |
| 2021-10-15 | $6.28 | $6.29 | $6.10 | $6.12 | 710 017 |
| 2021-10-14 | $6.20 | $6.35 | $6.15 | $6.20 | 844 131 |
| 2021-10-13 | $6.14 | $6.23 | $6.07 | $6.12 | 800 888 |
| 2021-10-12 | $6.04 | $6.16 | $5.99 | $6.11 | 536 735 |
| 2021-10-11 | $5.99 | $6.09 | $5.92 | $5.98 | 427 612 |
| 2021-10-08 | $6.13 | $6.13 | $5.99 | $6.03 | 695 361 |
| 2021-10-07 | $6.16 | $6.22 | $6.10 | $6.12 | 778 245 |
| 2021-10-06 | $5.99 | $6.11 | $5.95 | $6.09 | 669 564 |
| 2021-10-05 | $5.98 | $6.18 | $5.94 | $6.05 | 1 001 181 |
| 2021-10-04 | $6.13 | $6.16 | $5.90 | $5.97 | 2 044 209 |
| 2021-10-01 | $6.12 | $6.20 | $6.02 | $6.16 | 753 462 |
| 2021-09-30 | $6.14 | $6.31 | $6.09 | $6.09 | 894 076 |
| 2021-09-29 | $6.22 | $6.28 | $6.04 | $6.09 | 1 242 922 |
| 2021-09-28 | $6.37 | $6.45 | $6.18 | $6.19 | 1 236 888 |
| 2021-09-27 | $6.57 | $6.58 | $6.29 | $6.44 | 863 696 |
| 2021-09-24 | $6.62 | $6.70 | $6.56 | $6.58 | 929 070 |
| 2021-09-23 | $6.51 | $6.69 | $6.42 | $6.68 | 1 212 556 |
| 2021-09-22 | $6.42 | $6.50 | $6.28 | $6.41 | 757 739 |
| 2021-09-21 | $6.39 | $6.50 | $6.35 | $6.37 | 553 354 |
| 2021-09-20 | $6.48 | $6.62 | $6.33 | $6.37 | 1 436 339 |
| 2021-09-17 | $6.30 | $6.68 | $6.27 | $6.66 | 3 100 374 |
| 2021-09-16 | $6.22 | $6.32 | $6.08 | $6.25 | 882 648 |
| 2021-09-15 | $6.15 | $6.24 | $6.05 | $6.19 | 716 689 |
| 2021-09-14 | $6.13 | $6.18 | $6.04 | $6.08 | 589 174 |
| 2021-09-13 | $6.22 | $6.25 | $6.02 | $6.11 | 772 595 |
| 2021-09-10 | $6.30 | $6.40 | $6.20 | $6.21 | 731 567 |
| 2021-09-09 | $6.31 | $6.43 | $6.23 | $6.28 | 736 791 |
| 2021-09-08 | $6.36 | $6.43 | $6.25 | $6.28 | 724 241 |
| 2021-09-07 | $6.45 | $6.55 | $6.37 | $6.39 | 747 961 |
| 2021-09-03 | $6.55 | $6.60 | $6.47 | $6.49 | 553 406 |
| 2021-09-02 | $6.47 | $6.62 | $6.47 | $6.55 | 844 994 |
| 2021-09-01 | $6.48 | $6.54 | $6.38 | $6.45 | 1 039 435 |
| 2021-08-31 | $6.40 | $6.46 | $6.33 | $6.45 | 839 580 |
| 2021-08-30 | $6.38 | $6.50 | $6.33 | $6.37 | 1 034 403 |
| 2021-08-27 | $6.11 | $6.41 | $6.08 | $6.34 | 1 462 032 |
| 2021-08-26 | $6.20 | $6.28 | $6.08 | $6.10 | 683 507 |
| 2021-08-25 | $6.21 | $6.23 | $6.09 | $6.20 | 683 854 |
| 2021-08-24 | $6.09 | $6.27 | $6.09 | $6.24 | 937 864 |
| 2021-08-23 | $5.96 | $6.22 | $5.91 | $6.08 | 1 381 245 |
| 2021-08-20 | $5.66 | $5.95 | $5.66 | $5.89 | 1 189 584 |
| 2021-08-19 | $5.81 | $5.85 | $5.67 | $5.69 | 1 061 451 |
| 2021-08-18 | $5.93 | $6.04 | $5.80 | $5.84 | 1 187 391 |
| 2021-08-17 | $5.85 | $5.92 | $5.74 | $5.87 | 1 145 357 |
| 2021-08-16 | $6.09 | $6.10 | $5.84 | $5.90 | 1 279 730 |
| 2021-08-13 | $6.19 | $6.19 | $6.00 | $6.01 | 834 034 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
