NASDAQ:CERS
Cerus Corporation Stock Price (Quote)
$1.73
-0.180 (-9.42%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $2.00 | Friday, 10th May 2024 CERS stock ended at $1.73. This is 9.42% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.56% from a day low at $1.73 to a day high of $1.93. |
| 90 days | $1.61 | $2.59 | |
| 52 weeks | $1.21 | $3.08 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 18, 2023 | $3.18 | $3.25 | $3.09 | $3.13 | 2 144 800 |
| Jan 17, 2023 | $3.04 | $3.19 | $3.04 | $3.14 | 1 823 600 |
| Jan 13, 2023 | $3.02 | $3.15 | $2.97 | $3.14 | 1 507 638 |
| Jan 12, 2023 | $2.95 | $3.11 | $2.78 | $3.04 | 2 004 085 |
| Jan 11, 2023 | $2.81 | $2.96 | $2.76 | $2.93 | 1 392 600 |
| Jan 10, 2023 | $2.70 | $2.89 | $2.69 | $2.83 | 2 350 300 |
| Jan 09, 2023 | $3.52 | $3.59 | $2.53 | $2.72 | 7 716 235 |
| Jan 06, 2023 | $3.74 | $3.82 | $3.67 | $3.78 | 545 400 |
| Jan 05, 2023 | $3.92 | $4.05 | $3.73 | $3.77 | 534 767 |
| Jan 04, 2023 | $3.80 | $3.85 | $3.74 | $3.81 | 765 065 |
| Jan 03, 2023 | $3.68 | $3.79 | $3.67 | $3.74 | 1 076 002 |
| Dec 30, 2022 | $3.53 | $3.67 | $3.44 | $3.65 | 1 185 795 |
| Dec 29, 2022 | $3.47 | $3.68 | $3.46 | $3.57 | 1 501 455 |
| Dec 28, 2022 | $3.48 | $3.57 | $3.43 | $3.43 | 1 012 696 |
| Dec 27, 2022 | $3.75 | $3.79 | $3.51 | $3.52 | 655 738 |
| Dec 23, 2022 | $3.80 | $4.12 | $3.69 | $3.71 | 842 119 |
| Dec 22, 2022 | $4.07 | $4.10 | $3.98 | $4.10 | 1 923 070 |
| Dec 21, 2022 | $3.97 | $4.14 | $3.85 | $4.13 | 1 422 299 |
| Dec 20, 2022 | $3.82 | $3.88 | $3.79 | $3.83 | 679 122 |
| Dec 19, 2022 | $4.01 | $4.01 | $3.88 | $3.88 | 918 482 |
