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 | $1.61 | $2.00 | 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 | $1.61 | $2.59 | |
| 52 weeks | $1.21 | $3.08 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2021 | $7.14 | $7.39 | $7.14 | $7.26 | 1 196 659 |
| Jan 21, 2021 | $7.36 | $7.39 | $7.07 | $7.23 | 1 438 966 |
| Jan 20, 2021 | $7.50 | $7.69 | $7.28 | $7.29 | 1 834 693 |
| Jan 19, 2021 | $7.35 | $7.54 | $7.16 | $7.28 | 1 998 551 |
| Jan 15, 2021 | $7.57 | $7.86 | $7.23 | $7.25 | 2 188 342 |
| Jan 14, 2021 | $7.66 | $7.93 | $7.53 | $7.55 | 2 010 886 |
| Jan 13, 2021 | $7.35 | $7.68 | $7.35 | $7.44 | 1 580 501 |
| Jan 12, 2021 | $7.27 | $7.45 | $7.14 | $7.32 | 1 549 478 |
| Jan 11, 2021 | $7.07 | $7.55 | $7.02 | $7.22 | 1 780 786 |
| Jan 08, 2021 | $7.42 | $7.77 | $7.35 | $7.36 | 2 726 232 |
| Jan 07, 2021 | $7.02 | $7.49 | $7.02 | $7.41 | 1 977 027 |
| Jan 06, 2021 | $7.10 | $7.37 | $6.92 | $6.99 | 2 199 456 |
| Jan 05, 2021 | $6.90 | $7.03 | $6.84 | $6.99 | 1 381 165 |
| Jan 04, 2021 | $7.00 | $7.14 | $6.79 | $6.94 | 1 666 206 |
| Dec 31, 2020 | $7.10 | $7.15 | $6.81 | $6.92 | 1 467 332 |
| Dec 30, 2020 | $7.20 | $7.60 | $7.17 | $7.17 | 1 418 922 |
| Dec 29, 2020 | $7.75 | $7.81 | $7.01 | $7.18 | 2 148 039 |
| Dec 28, 2020 | $8.15 | $8.45 | $7.79 | $7.80 | 1 839 009 |
| Dec 24, 2020 | $8.36 | $8.53 | $8.06 | $8.07 | 919 697 |
| Dec 23, 2020 | $8.83 | $8.87 | $8.17 | $8.17 | 2 991 923 |
| Dec 22, 2020 | $7.70 | $8.68 | $7.67 | $8.56 | 6 154 758 |
| Dec 21, 2020 | $6.98 | $7.71 | $6.92 | $7.50 | 3 071 748 |
| Dec 18, 2020 | $7.00 | $7.05 | $6.72 | $7.02 | 5 624 583 |
| Dec 17, 2020 | $6.86 | $7.08 | $6.76 | $6.98 | 1 776 376 |
| Dec 16, 2020 | $7.04 | $7.11 | $6.83 | $6.83 | 2 007 344 |
