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 |
| Sep 16, 2016 | $6.14 | $6.29 | $6.06 | $6.13 | 1 238 100 |
| Sep 15, 2016 | $6.07 | $6.18 | $5.98 | $6.13 | 495 700 |
| Sep 14, 2016 | $6.04 | $6.15 | $5.91 | $6.08 | 1 008 800 |
| Sep 13, 2016 | $6.14 | $6.23 | $5.98 | $6.05 | 885 300 |
| Sep 12, 2016 | $6.01 | $6.19 | $6.00 | $6.18 | 984 700 |
| Sep 09, 2016 | $6.42 | $6.59 | $6.07 | $6.07 | 1 163 500 |
| Sep 08, 2016 | $6.50 | $6.58 | $6.40 | $6.48 | 1 036 900 |
| Sep 07, 2016 | $6.36 | $6.61 | $6.35 | $6.47 | 980 100 |
| Sep 06, 2016 | $6.32 | $6.44 | $6.22 | $6.35 | 909 000 |
| Sep 02, 2016 | $6.36 | $6.46 | $6.31 | $6.36 | 607 700 |
| Sep 01, 2016 | $6.31 | $6.44 | $6.30 | $6.36 | 906 200 |
| Aug 31, 2016 | $6.59 | $6.65 | $6.28 | $6.33 | 1 486 400 |
| Aug 30, 2016 | $6.89 | $6.96 | $6.59 | $6.63 | 1 306 800 |
| Aug 29, 2016 | $7.00 | $7.19 | $6.83 | $6.90 | 2 278 200 |
| Aug 26, 2016 | $6.56 | $6.85 | $6.47 | $6.75 | 1 661 500 |
| Aug 25, 2016 | $6.64 | $6.75 | $6.48 | $6.60 | 950 500 |
| Aug 24, 2016 | $6.77 | $6.90 | $6.56 | $6.59 | 1 005 100 |
| Aug 23, 2016 | $6.89 | $6.98 | $6.77 | $6.78 | 765 100 |
| Aug 22, 2016 | $6.84 | $6.91 | $6.72 | $6.89 | 859 900 |
| Aug 19, 2016 | $6.66 | $6.81 | $6.57 | $6.76 | 915 500 |
| Aug 18, 2016 | $6.80 | $6.86 | $6.69 | $6.70 | 525 200 |
| Aug 17, 2016 | $6.82 | $6.93 | $6.75 | $6.80 | 697 800 |
| Aug 16, 2016 | $7.00 | $7.03 | $6.80 | $6.84 | 1 240 100 |
| Aug 15, 2016 | $7.04 | $7.11 | $6.97 | $6.99 | 935 900 |
| Aug 12, 2016 | $6.89 | $7.01 | $6.85 | $6.99 | 770 600 |
