NASDAQ:CERS
Cerus Corporation Stock Price (Quote)
$1.76
+0.0400 (+2.33%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $1.99 | Thursday, 2nd May 2024 CERS stock ended at $1.76. This is 2.33% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.06% from a day low at $1.68 to a day high of $1.77. |
| 90 days | $1.61 | $2.59 | |
| 52 weeks | $1.21 | $3.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2021 | $6.14 | $6.28 | $5.88 | $5.95 | 1 659 812 |
| Apr 01, 2021 | $6.16 | $6.45 | $6.07 | $6.08 | 2 585 505 |
| Mar 31, 2021 | $5.90 | $6.12 | $5.89 | $6.01 | 3 031 558 |
| Mar 30, 2021 | $5.75 | $5.91 | $5.55 | $5.82 | 1 917 438 |
| Mar 29, 2021 | $5.96 | $5.97 | $5.57 | $5.75 | 2 855 837 |
| Mar 26, 2021 | $5.69 | $5.96 | $5.51 | $5.96 | 3 370 985 |
| Mar 25, 2021 | $5.66 | $5.76 | $5.46 | $5.68 | 4 090 396 |
| Mar 24, 2021 | $6.20 | $6.20 | $5.78 | $5.83 | 2 105 333 |
| Mar 23, 2021 | $6.21 | $6.29 | $6.03 | $6.10 | 1 466 527 |
| Mar 22, 2021 | $6.14 | $6.33 | $6.10 | $6.21 | 1 545 778 |
| Mar 19, 2021 | $5.93 | $6.21 | $5.82 | $6.11 | 3 352 027 |
| Mar 18, 2021 | $6.23 | $6.28 | $5.91 | $5.93 | 2 964 700 |
| Mar 17, 2021 | $6.22 | $6.51 | $5.97 | $6.36 | 2 762 825 |
| Mar 16, 2021 | $6.39 | $6.52 | $6.23 | $6.38 | 1 650 346 |
| Mar 15, 2021 | $6.34 | $6.45 | $6.27 | $6.42 | 2 100 683 |
| Mar 12, 2021 | $6.49 | $6.49 | $6.26 | $6.39 | 1 816 784 |
| Mar 11, 2021 | $6.48 | $6.67 | $6.44 | $6.52 | 2 876 005 |
| Mar 10, 2021 | $6.42 | $6.63 | $6.21 | $6.34 | 2 722 513 |
| Mar 09, 2021 | $5.99 | $6.40 | $5.99 | $6.28 | 3 489 268 |
| Mar 08, 2021 | $6.24 | $6.28 | $5.71 | $5.76 | 3 149 283 |
| Mar 05, 2021 | $6.00 | $6.26 | $5.51 | $6.20 | 6 862 783 |
| Mar 04, 2021 | $6.23 | $6.33 | $5.69 | $5.90 | 4 256 932 |
| Mar 03, 2021 | $6.38 | $6.38 | $6.03 | $6.28 | 3 036 574 |
| Mar 02, 2021 | $6.49 | $6.62 | $6.28 | $6.46 | 3 519 825 |
| Mar 01, 2021 | $6.49 | $6.66 | $6.29 | $6.52 | 3 462 833 |
