NASDAQ:CERS
Cerus Corporation Stock Price (Quote)
$1.62
-0.140 (-7.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CERS stock ended at $1.62. This is 7.95% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 23.46% from a day low at $1.62 to a day high of $2.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $2.93 | $2.94 | $2.78 | $2.87 | 936 594 |
| Feb 22, 2023 | $2.76 | $2.94 | $2.77 | $2.85 | 1 076 710 |
| Feb 21, 2023 | $2.91 | $2.96 | $2.76 | $2.76 | 1 325 313 |
| Feb 17, 2023 | $3.01 | $3.03 | $2.85 | $3.00 | 1 442 727 |
| Feb 16, 2023 | $2.88 | $3.11 | $2.81 | $3.01 | 2 047 921 |
| Feb 15, 2023 | $2.91 | $3.03 | $2.84 | $3.02 | 1 236 941 |
| Feb 14, 2023 | $2.96 | $3.03 | $2.87 | $2.92 | 1 453 077 |
| Feb 13, 2023 | $2.97 | $3.06 | $2.93 | $3.01 | 1 053 331 |
| Feb 10, 2023 | $2.97 | $2.97 | $2.88 | $2.94 | 1 156 023 |
| Feb 09, 2023 | $3.12 | $3.16 | $2.95 | $3.00 | 1 039 260 |
| Feb 08, 2023 | $3.20 | $3.24 | $3.07 | $3.07 | 840 289 |
| Feb 07, 2023 | $3.17 | $3.23 | $3.10 | $3.21 | 1 100 179 |
| Feb 06, 2023 | $3.24 | $3.28 | $3.17 | $3.20 | 1 042 559 |
| Feb 03, 2023 | $3.28 | $3.34 | $3.21 | $3.25 | 1 830 294 |
| Feb 02, 2023 | $3.31 | $3.46 | $3.30 | $3.34 | 2 063 964 |
| Feb 01, 2023 | $3.16 | $3.27 | $3.09 | $3.23 | 1 465 466 |
| Jan 31, 2023 | $3.02 | $3.16 | $3.02 | $3.14 | 1 352 071 |
| Jan 30, 2023 | $3.14 | $3.14 | $3.00 | $3.01 | 1 027 975 |
| Jan 27, 2023 | $3.06 | $3.15 | $3.06 | $3.12 | 990 025 |
| Jan 26, 2023 | $3.19 | $3.21 | $3.05 | $3.10 | 865 459 |
| Jan 25, 2023 | $3.08 | $3.11 | $3.00 | $3.10 | 968 084 |
| Jan 24, 2023 | $3.10 | $3.15 | $3.08 | $3.12 | 888 284 |
| Jan 23, 2023 | $3.13 | $3.18 | $3.07 | $3.12 | 1 476 767 |
| Jan 20, 2023 | $3.14 | $3.21 | $3.07 | $3.12 | 1 932 271 |
| Jan 19, 2023 | $3.11 | $3.16 | $3.08 | $3.10 | 1 964 377 |
