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 |
| Apr 15, 2020 | $4.99 | $5.15 | $4.87 | $5.03 | 1 255 771 |
| Apr 14, 2020 | $5.25 | $5.36 | $5.19 | $5.21 | 1 381 513 |
| Apr 13, 2020 | $5.14 | $5.24 | $4.97 | $5.18 | 1 109 910 |
| Apr 09, 2020 | $5.14 | $5.22 | $4.97 | $5.20 | 1 176 425 |
| Apr 08, 2020 | $4.90 | $5.25 | $4.84 | $5.01 | 2 197 797 |
| Apr 07, 2020 | $4.93 | $5.03 | $4.72 | $4.82 | 1 359 637 |
| Apr 06, 2020 | $4.70 | $5.08 | $4.70 | $4.86 | 2 110 422 |
| Apr 03, 2020 | $4.52 | $4.62 | $4.43 | $4.57 | 1 373 849 |
| Apr 02, 2020 | $4.55 | $4.67 | $4.36 | $4.53 | 2 157 060 |
| Apr 01, 2020 | $4.75 | $4.75 | $4.43 | $4.50 | 1 770 618 |
| Mar 31, 2020 | $4.64 | $4.74 | $4.43 | $4.65 | 2 086 767 |
| Mar 30, 2020 | $4.44 | $4.70 | $4.34 | $4.67 | 1 621 240 |
| Mar 27, 2020 | $4.17 | $4.56 | $3.97 | $4.33 | 2 009 253 |
| Mar 26, 2020 | $4.33 | $4.53 | $4.19 | $4.36 | 1 931 845 |
| Mar 25, 2020 | $3.93 | $4.35 | $3.82 | $4.04 | 1 747 922 |
| Mar 24, 2020 | $3.71 | $3.89 | $3.54 | $3.85 | 1 480 642 |
| Mar 23, 2020 | $3.28 | $3.66 | $3.20 | $3.46 | 1 802 480 |
| Mar 20, 2020 | $3.25 | $3.47 | $3.13 | $3.17 | 3 669 190 |
| Mar 19, 2020 | $2.94 | $3.45 | $2.91 | $3.16 | 2 347 681 |
| Mar 18, 2020 | $3.51 | $3.54 | $2.71 | $2.87 | 3 397 285 |
| Mar 17, 2020 | $3.62 | $3.76 | $3.31 | $3.75 | 3 180 128 |
| Mar 16, 2020 | $3.64 | $3.75 | $3.43 | $3.64 | 1 668 960 |
| Mar 13, 2020 | $4.12 | $4.27 | $3.62 | $4.11 | 2 248 122 |
| Mar 12, 2020 | $4.42 | $4.52 | $3.93 | $4.03 | 1 937 173 |
| Mar 11, 2020 | $5.05 | $5.13 | $4.64 | $4.76 | 1 926 722 |
