NASDAQ:CERS
Cerus Corporation Stock Price (Quote)
$1.69
+0.0100 (+0.595%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $1.99 | Monday, 22nd Apr 2024 CERS stock ended at $1.69. This is 0.595% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.90% from a day low at $1.67 to a day high of $1.73. |
| 90 days | $1.61 | $2.59 | |
| 52 weeks | $1.21 | $3.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $6.19 | $6.19 | $6.00 | $6.01 | 834 034 |
| Aug 12, 2021 | $6.03 | $6.20 | $6.03 | $6.18 | 919 485 |
| Aug 11, 2021 | $6.20 | $6.20 | $6.01 | $6.08 | 1 060 549 |
| Aug 10, 2021 | $6.37 | $6.40 | $6.14 | $6.19 | 1 487 863 |
| Aug 09, 2021 | $6.25 | $6.58 | $6.19 | $6.41 | 1 829 703 |
| Aug 06, 2021 | $6.18 | $6.25 | $6.12 | $6.23 | 1 187 927 |
| Aug 05, 2021 | $6.09 | $6.31 | $6.06 | $6.24 | 1 851 566 |
| Aug 04, 2021 | $5.85 | $6.40 | $5.82 | $6.19 | 10 517 076 |
| Aug 03, 2021 | $5.10 | $5.14 | $5.00 | $5.13 | 1 975 318 |
| Aug 02, 2021 | $5.14 | $5.14 | $4.99 | $5.11 | 802 973 |
| Jul 30, 2021 | $5.03 | $5.11 | $4.99 | $5.04 | 707 607 |
| Jul 29, 2021 | $4.97 | $5.07 | $4.97 | $5.04 | 752 004 |
| Jul 28, 2021 | $4.79 | $5.02 | $4.79 | $4.97 | 904 911 |
| Jul 27, 2021 | $4.79 | $4.83 | $4.67 | $4.80 | 1 082 555 |
| Jul 26, 2021 | $4.99 | $5.03 | $4.83 | $4.83 | 975 336 |
| Jul 23, 2021 | $5.05 | $5.11 | $4.88 | $4.98 | 766 208 |
| Jul 22, 2021 | $5.09 | $5.20 | $5.01 | $5.03 | 1 023 065 |
| Jul 21, 2021 | $5.04 | $5.18 | $4.98 | $5.11 | 1 472 612 |
| Jul 20, 2021 | $4.95 | $5.08 | $4.91 | $5.01 | 1 497 933 |
| Jul 19, 2021 | $4.78 | $4.98 | $4.78 | $4.93 | 1 537 441 |
| Jul 16, 2021 | $4.76 | $4.91 | $4.72 | $4.89 | 1 394 011 |
| Jul 15, 2021 | $4.89 | $4.92 | $4.67 | $4.79 | 1 478 619 |
| Jul 14, 2021 | $5.07 | $5.08 | $4.83 | $4.90 | 1 984 635 |
| Jul 13, 2021 | $5.11 | $5.16 | $5.03 | $5.05 | 1 144 201 |
| Jul 12, 2021 | $5.27 | $5.27 | $5.00 | $5.15 | 2 174 136 |
