NASDAQ:CERS
Cerus Corporation Stock Price (Quote)
$1.66
-0.0200 (-1.19%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $1.99 | Wednesday, 24th Apr 2024 CERS stock ended at $1.66. This is 1.19% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.07% from a day low at $1.65 to a day high of $1.70. |
| 90 days | $1.61 | $2.59 | |
| 52 weeks | $1.21 | $3.08 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $5.51 | $5.57 | $5.37 | $5.56 | 2 002 811 |
| Oct 28, 2020 | $5.85 | $5.90 | $5.55 | $5.55 | 1 439 146 |
| Oct 27, 2020 | $5.92 | $6.03 | $5.84 | $5.96 | 1 472 341 |
| Oct 26, 2020 | $6.25 | $6.34 | $5.91 | $5.95 | 1 865 466 |
| Oct 23, 2020 | $6.35 | $6.41 | $6.25 | $6.34 | 845 706 |
| Oct 22, 2020 | $6.22 | $6.34 | $6.08 | $6.31 | 1 040 462 |
| Oct 21, 2020 | $6.43 | $6.47 | $6.21 | $6.23 | 877 850 |
| Oct 20, 2020 | $6.41 | $6.56 | $6.38 | $6.42 | 819 444 |
| Oct 19, 2020 | $6.44 | $6.75 | $6.43 | $6.44 | 1 015 723 |
| Oct 16, 2020 | $6.49 | $6.59 | $6.32 | $6.43 | 1 459 418 |
| Oct 15, 2020 | $6.65 | $6.74 | $6.45 | $6.51 | 1 151 689 |
| Oct 14, 2020 | $6.77 | $7.01 | $6.72 | $6.74 | 1 505 904 |
| Oct 13, 2020 | $6.72 | $6.89 | $6.52 | $6.72 | 2 168 253 |
| Oct 12, 2020 | $6.93 | $7.00 | $6.65 | $6.67 | 1 762 768 |
| Oct 09, 2020 | $6.60 | $6.87 | $6.58 | $6.82 | 1 540 540 |
| Oct 08, 2020 | $6.66 | $6.76 | $6.55 | $6.58 | 1 451 562 |
| Oct 07, 2020 | $6.42 | $6.74 | $6.42 | $6.56 | 1 885 364 |
| Oct 06, 2020 | $6.28 | $6.62 | $6.23 | $6.36 | 1 198 398 |
| Oct 05, 2020 | $6.10 | $6.30 | $6.08 | $6.25 | 940 944 |
| Oct 02, 2020 | $6.00 | $6.12 | $5.91 | $6.04 | 1 150 054 |
| Oct 01, 2020 | $6.29 | $6.35 | $6.14 | $6.16 | 1 380 869 |
| Sep 30, 2020 | $6.35 | $6.40 | $6.20 | $6.26 | 879 409 |
| Sep 29, 2020 | $6.13 | $6.40 | $6.08 | $6.35 | 1 616 520 |
| Sep 28, 2020 | $6.15 | $6.22 | $6.05 | $6.13 | 1 490 391 |
| Sep 25, 2020 | $5.88 | $6.09 | $5.86 | $6.08 | 1 103 465 |
