GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cerus Corporation Stock Price (Quote) NASDAQ:CERS

$5.94 ( 2.59% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $5.25 $6.07 Friday, 11th Jun 2021 CERS stock ended at $5.94. This is 2.59% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 2.49% from a day low at $5.83 to a day high of $5.97.
90 days $5.25 $6.52
52 weeks $5.15 $8.87

Historical Cerus Corporation prices

Date Open High Low Close Volume
2021-06-11 $5.84 $5.97 $5.83 $5.94 1 349 165
2021-06-10 $5.64 $5.82 $5.59 $5.79 1 506 177
2021-06-09 $5.67 $5.78 $5.60 $5.63 1 159 729
2021-06-08 $5.57 $5.68 $5.53 $5.64 1 454 149
2021-06-07 $5.29 $5.54 $5.25 $5.49 1 746 829
2021-06-04 $5.44 $5.48 $5.32 $5.35 1 503 798
2021-06-03 $5.59 $5.69 $5.40 $5.41 1 366 797
2021-06-02 $5.73 $5.84 $5.57 $5.62 1 507 502
2021-06-01 $5.91 $5.92 $5.63 $5.72 1 411 378
2021-05-28 $5.77 $5.92 $5.77 $5.79 1 550 729
2021-05-27 $5.82 $5.90 $5.69 $5.72 2 097 254
2021-05-26 $5.88 $5.91 $5.76 $5.86 1 022 228
2021-05-25 $5.90 $5.96 $5.78 $5.84 1 482 399
2021-05-24 $5.86 $5.97 $5.80 $5.87 1 441 049
2021-05-21 $5.94 $6.07 $5.80 $5.81 1 498 589
2021-05-20 $5.85 $5.97 $5.78 $5.86 1 655 712
2021-05-19 $5.66 $5.83 $5.56 $5.80 1 882 812
2021-05-18 $5.90 $6.00 $5.68 $5.82 2 062 813
2021-05-17 $5.68 $5.85 $5.66 $5.79 1 954 422
2021-05-14 $5.65 $5.85 $5.65 $5.75 2 053 375
2021-05-13 $5.62 $5.77 $5.45 $5.55 2 015 364
2021-05-12 $5.42 $5.72 $5.35 $5.57 2 079 208
2021-05-11 $5.56 $5.81 $5.55 $5.63 2 869 896
2021-05-10 $6.06 $6.13 $5.69 $5.78 3 255 999
2021-05-07 $6.10 $6.30 $6.03 $6.14 2 583 752
2021-05-06 $5.99 $6.04 $5.86 $5.96 2 083 410
2021-05-05 $5.79 $6.25 $5.72 $6.02 2 599 780
2021-05-04 $5.76 $5.78 $5.56 $5.60 2 090 315
2021-05-03 $6.10 $6.14 $5.85 $5.86 2 070 928
2021-04-30 $5.87 $6.10 $5.82 $6.10 2 372 992
2021-04-29 $6.25 $6.26 $5.88 $5.98 1 658 987
2021-04-28 $6.04 $6.37 $6.03 $6.19 2 220 310
2021-04-27 $6.22 $6.23 $6.10 $6.17 821 995
2021-04-26 $6.17 $6.27 $6.07 $6.19 1 153 215
2021-04-23 $6.05 $6.15 $5.95 $6.08 1 304 664
2021-04-22 $6.00 $6.18 $5.95 $6.03 1 822 580
2021-04-21 $5.85 $6.02 $5.64 $6.00 1 120 854
2021-04-20 $5.86 $6.06 $5.76 $5.84 1 197 318
2021-04-19 $6.06 $6.09 $5.84 $5.92 2 134 839
2021-04-16 $6.34 $6.39 $6.09 $6.18 1 222 268
2021-04-15 $6.31 $6.39 $6.24 $6.35 1 109 488
2021-04-14 $6.29 $6.49 $6.21 $6.22 1 523 449
2021-04-13 $6.08 $6.30 $6.05 $6.26 1 740 884
2021-04-12 $6.00 $6.12 $5.93 $6.07 914 624
2021-04-09 $6.05 $6.14 $5.93 $6.13 1 718 382
2021-04-08 $6.00 $6.12 $5.90 $6.07 1 504 675
2021-04-07 $6.03 $6.12 $5.85 $5.91 1 460 389
2021-04-06 $5.99 $6.29 $5.96 $6.08 1 916 371
2021-04-05 $6.14 $6.28 $5.88 $5.95 1 659 812
2021-04-01 $6.16 $6.45 $6.07 $6.08 2 585 505

About Cerus Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT