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 |
| Nov 28, 2016 | $5.69 | $5.69 | $5.46 | $5.47 | 504 009 |
| Nov 25, 2016 | $5.70 | $5.75 | $5.63 | $5.73 | 174 293 |
| Nov 23, 2016 | $5.65 | $5.75 | $5.55 | $5.65 | 672 641 |
| Nov 22, 2016 | $5.70 | $5.80 | $5.60 | $5.67 | 558 212 |
| Nov 21, 2016 | $5.86 | $5.91 | $5.68 | $5.70 | 716 951 |
| Nov 18, 2016 | $5.75 | $5.89 | $5.71 | $5.86 | 910 052 |
| Nov 17, 2016 | $5.65 | $5.78 | $5.65 | $5.76 | 524 052 |
| Nov 16, 2016 | $5.67 | $5.75 | $5.55 | $5.65 | 612 821 |
| Nov 15, 2016 | $5.74 | $5.79 | $5.66 | $5.70 | 763 614 |
| Nov 14, 2016 | $5.80 | $5.83 | $5.72 | $5.76 | 932 122 |
| Nov 11, 2016 | $5.62 | $5.81 | $5.55 | $5.76 | 1 033 648 |
| Nov 10, 2016 | $5.64 | $5.84 | $5.58 | $5.68 | 1 207 828 |
| Nov 09, 2016 | $5.37 | $5.61 | $5.35 | $5.54 | 1 810 837 |
| Nov 08, 2016 | $4.99 | $5.26 | $4.89 | $5.20 | 947 781 |
| Nov 07, 2016 | $4.94 | $5.06 | $4.79 | $5.02 | 1 757 700 |
| Nov 04, 2016 | $4.35 | $5.30 | $4.30 | $4.81 | 4 659 700 |
| Nov 03, 2016 | $4.55 | $4.60 | $4.22 | $4.22 | 1 110 500 |
| Nov 02, 2016 | $4.67 | $4.68 | $4.51 | $4.52 | 765 500 |
| Nov 01, 2016 | $4.82 | $4.86 | $4.56 | $4.65 | 889 400 |
| Oct 31, 2016 | $4.90 | $4.93 | $4.80 | $4.82 | 1 265 800 |
| Oct 28, 2016 | $4.75 | $4.95 | $4.75 | $4.91 | 681 900 |
| Oct 27, 2016 | $5.06 | $5.11 | $4.79 | $4.81 | 978 400 |
| Oct 26, 2016 | $5.22 | $5.22 | $5.01 | $5.01 | 444 100 |
| Oct 25, 2016 | $5.12 | $5.24 | $5.08 | $5.22 | 822 000 |
| Oct 24, 2016 | $5.24 | $5.28 | $5.08 | $5.11 | 439 100 |
