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 |
| Mar 10, 2020 | $5.10 | $5.17 | $4.94 | $5.16 | 1 160 108 |
| Mar 09, 2020 | $5.29 | $5.29 | $4.89 | $4.96 | 1 675 579 |
| Mar 06, 2020 | $5.19 | $5.68 | $5.16 | $5.49 | 2 507 203 |
| Mar 05, 2020 | $5.33 | $5.44 | $5.18 | $5.28 | 1 462 089 |
| Mar 04, 2020 | $5.09 | $5.45 | $5.04 | $5.37 | 2 053 073 |
| Mar 03, 2020 | $5.11 | $5.20 | $4.96 | $5.03 | 1 476 808 |
| Mar 02, 2020 | $5.19 | $5.19 | $4.86 | $5.11 | 2 102 426 |
| Feb 28, 2020 | $5.03 | $5.22 | $4.85 | $5.12 | 2 316 246 |
| Feb 27, 2020 | $5.50 | $5.50 | $5.05 | $5.18 | 2 724 272 |
| Feb 26, 2020 | $5.07 | $5.29 | $4.94 | $5.25 | 3 919 906 |
| Feb 25, 2020 | $5.10 | $5.13 | $4.81 | $4.90 | 2 019 534 |
| Feb 24, 2020 | $4.99 | $5.16 | $4.85 | $5.03 | 2 668 362 |
| Feb 21, 2020 | $5.27 | $5.40 | $5.06 | $5.16 | 1 961 027 |
| Feb 20, 2020 | $5.20 | $5.45 | $4.99 | $5.41 | 2 282 500 |
| Feb 19, 2020 | $4.83 | $5.24 | $4.73 | $5.21 | 2 482 574 |
| Feb 18, 2020 | $4.98 | $5.05 | $4.73 | $4.79 | 1 276 846 |
| Feb 14, 2020 | $4.83 | $4.99 | $4.74 | $4.90 | 1 562 616 |
| Feb 13, 2020 | $4.66 | $4.93 | $4.61 | $4.82 | 3 157 575 |
| Feb 12, 2020 | $4.76 | $4.80 | $4.67 | $4.69 | 816 205 |
| Feb 11, 2020 | $4.77 | $4.82 | $4.66 | $4.72 | 1 291 813 |
| Feb 10, 2020 | $4.91 | $4.97 | $4.71 | $4.76 | 1 407 165 |
| Feb 07, 2020 | $4.98 | $5.04 | $4.88 | $4.96 | 2 586 431 |
| Feb 06, 2020 | $4.95 | $5.13 | $4.81 | $4.94 | 2 260 160 |
| Feb 05, 2020 | $4.87 | $4.97 | $4.66 | $4.94 | 3 896 401 |
| Feb 04, 2020 | $4.38 | $4.88 | $4.38 | $4.81 | 3 161 051 |
