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 |
| Dec 16, 2022 | $4.02 | $4.08 | $3.87 | $4.02 | 2 619 915 |
| Dec 15, 2022 | $4.16 | $4.19 | $4.05 | $4.11 | 1 331 117 |
| Dec 14, 2022 | $4.04 | $4.25 | $3.99 | $4.22 | 1 770 288 |
| Dec 13, 2022 | $4.02 | $4.18 | $3.96 | $4.06 | 2 349 922 |
| Dec 12, 2022 | $3.92 | $3.95 | $3.79 | $3.80 | 1 274 606 |
| Dec 09, 2022 | $3.95 | $4.01 | $3.89 | $3.94 | 705 610 |
| Dec 08, 2022 | $3.95 | $3.97 | $3.86 | $3.96 | 868 941 |
| Dec 07, 2022 | $3.91 | $3.97 | $3.85 | $3.92 | 1 039 952 |
| Dec 06, 2022 | $4.02 | $4.02 | $3.89 | $3.93 | 1 078 760 |
| Dec 05, 2022 | $4.04 | $4.19 | $3.95 | $3.99 | 1 059 579 |
| Dec 02, 2022 | $3.97 | $4.16 | $3.89 | $4.15 | 975 457 |
| Dec 01, 2022 | $3.99 | $4.13 | $3.95 | $4.13 | 1 171 289 |
| Nov 30, 2022 | $3.69 | $4.00 | $3.64 | $4.00 | 1 722 235 |
| Nov 29, 2022 | $3.74 | $3.74 | $3.62 | $3.65 | 955 974 |
| Nov 28, 2022 | $3.74 | $3.88 | $3.67 | $3.70 | 935 850 |
| Nov 25, 2022 | $3.91 | $3.92 | $3.83 | $3.86 | 379 891 |
| Nov 23, 2022 | $3.83 | $3.97 | $3.81 | $3.91 | 905 782 |
| Nov 22, 2022 | $3.87 | $3.87 | $3.74 | $3.82 | 576 851 |
| Nov 21, 2022 | $3.87 | $4.01 | $3.82 | $3.83 | 570 535 |
| Nov 18, 2022 | $3.96 | $3.96 | $3.88 | $3.92 | 571 364 |
| Nov 17, 2022 | $4.03 | $4.03 | $3.80 | $3.80 | 550 537 |
| Nov 16, 2022 | $4.01 | $4.11 | $3.92 | $3.94 | 549 699 |
| Nov 15, 2022 | $4.09 | $4.14 | $3.98 | $4.07 | 706 281 |
| Nov 14, 2022 | $4.05 | $4.12 | $3.90 | $3.93 | 763 366 |
| Nov 11, 2022 | $4.04 | $4.16 | $3.95 | $4.06 | 1 446 392 |
