$3.12 (0.645%)

Volume: 990.025k

Closed: Jan 27, 2023

Hollow Logo Score: -2.092
Cerus Corporation Stock
$3.12 (0.645%)

Volume: 990.025k

Closed: Jan 27, 2023

Score Hollow Logo -2.092
NASDAQ:CERS

Cerus Corporation Stock Price (Quote)

$3.12 ( 0.645% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Cerus Corporation

Cerus 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

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

Full report by FINDEXABLE

ROCKIT