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 |
| Feb 03, 2020 | $4.07 | $4.39 | $4.07 | $4.28 | 1 519 043 |
| Jan 31, 2020 | $4.14 | $4.21 | $3.93 | $4.01 | 1 699 219 |
| Jan 30, 2020 | $4.17 | $4.28 | $4.12 | $4.17 | 2 124 539 |
| Jan 29, 2020 | $4.28 | $4.39 | $4.15 | $4.22 | 5 832 619 |
| Jan 28, 2020 | $4.49 | $4.52 | $4.12 | $4.15 | 1 446 325 |
| Jan 27, 2020 | $4.67 | $4.70 | $4.42 | $4.49 | 1 477 190 |
| Jan 24, 2020 | $4.50 | $4.69 | $4.48 | $4.57 | 1 783 236 |
| Jan 23, 2020 | $4.48 | $4.62 | $4.24 | $4.48 | 3 547 431 |
| Jan 22, 2020 | $4.48 | $4.52 | $4.25 | $4.30 | 1 113 825 |
| Jan 21, 2020 | $4.41 | $4.53 | $4.17 | $4.48 | 2 305 223 |
| Jan 17, 2020 | $4.24 | $4.28 | $4.02 | $4.07 | 1 121 007 |
| Jan 16, 2020 | $4.34 | $4.37 | $4.06 | $4.20 | 1 281 906 |
| Jan 15, 2020 | $4.36 | $4.42 | $4.25 | $4.31 | 925 252 |
| Jan 14, 2020 | $4.29 | $4.43 | $4.22 | $4.36 | 842 926 |
| Jan 13, 2020 | $4.78 | $4.82 | $4.29 | $4.31 | 1 338 246 |
| Jan 10, 2020 | $4.66 | $4.74 | $4.54 | $4.68 | 974 295 |
| Jan 09, 2020 | $4.52 | $4.69 | $4.45 | $4.60 | 624 106 |
| Jan 08, 2020 | $4.71 | $4.78 | $4.50 | $4.52 | 667 107 |
| Jan 07, 2020 | $4.50 | $4.83 | $4.47 | $4.72 | 1 950 137 |
| Jan 06, 2020 | $4.26 | $4.49 | $4.26 | $4.46 | 779 466 |
| Jan 03, 2020 | $4.15 | $4.36 | $4.15 | $4.31 | 825 816 |
| Jan 02, 2020 | $4.25 | $4.26 | $4.10 | $4.25 | 773 541 |
| Dec 31, 2019 | $4.09 | $4.23 | $4.07 | $4.22 | 620 866 |
| Dec 30, 2019 | $4.30 | $4.31 | $4.12 | $4.13 | 512 622 |
| Dec 27, 2019 | $4.28 | $4.30 | $4.22 | $4.28 | 699 250 |
