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 |
| Jan 04, 2017 | $4.34 | $4.65 | $4.31 | $4.58 | 1 388 124 |
| Jan 03, 2017 | $4.35 | $4.39 | $4.25 | $4.33 | 634 899 |
| Dec 30, 2016 | $4.30 | $4.38 | $4.26 | $4.35 | 699 848 |
| Dec 29, 2016 | $4.27 | $4.44 | $4.27 | $4.35 | 537 605 |
| Dec 28, 2016 | $4.36 | $4.38 | $4.17 | $4.27 | 1 231 665 |
| Dec 27, 2016 | $4.66 | $4.70 | $4.37 | $4.38 | 1 029 128 |
| Dec 23, 2016 | $4.43 | $4.66 | $4.40 | $4.66 | 746 269 |
| Dec 22, 2016 | $4.36 | $4.51 | $4.34 | $4.40 | 673 668 |
| Dec 21, 2016 | $4.56 | $4.64 | $4.34 | $4.37 | 1 540 287 |
| Dec 20, 2016 | $4.85 | $4.88 | $4.44 | $4.55 | 1 867 790 |
| Dec 19, 2016 | $4.92 | $5.01 | $4.79 | $4.84 | 902 182 |
| Dec 16, 2016 | $4.91 | $5.16 | $4.89 | $4.92 | 1 035 148 |
| Dec 15, 2016 | $4.96 | $5.00 | $4.83 | $4.89 | 958 041 |
| Dec 14, 2016 | $5.16 | $5.21 | $4.90 | $4.92 | 819 340 |
| Dec 13, 2016 | $5.11 | $5.26 | $5.00 | $5.17 | 474 799 |
| Dec 12, 2016 | $5.10 | $5.20 | $5.02 | $5.07 | 406 951 |
| Dec 09, 2016 | $5.18 | $5.36 | $5.13 | $5.16 | 599 164 |
| Dec 08, 2016 | $4.97 | $5.16 | $4.87 | $5.15 | 715 053 |
| Dec 07, 2016 | $5.03 | $5.16 | $4.90 | $4.97 | 1 129 026 |
| Dec 06, 2016 | $5.06 | $5.12 | $4.93 | $5.08 | 536 001 |
| Dec 05, 2016 | $5.02 | $5.11 | $4.94 | $5.01 | 665 287 |
| Dec 02, 2016 | $4.94 | $5.14 | $4.88 | $4.98 | 1 479 688 |
| Dec 01, 2016 | $5.25 | $5.31 | $4.89 | $4.93 | 1 477 939 |
| Nov 30, 2016 | $5.48 | $5.51 | $5.18 | $5.22 | 920 537 |
| Nov 29, 2016 | $5.48 | $5.58 | $5.41 | $5.45 | 358 039 |
