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 |
| Aug 11, 2016 | $6.94 | $7.05 | $6.86 | $6.93 | 670 900 |
| Aug 10, 2016 | $6.87 | $6.97 | $6.75 | $6.89 | 921 700 |
| Aug 09, 2016 | $6.91 | $7.07 | $6.83 | $6.85 | 1 279 400 |
| Aug 08, 2016 | $7.40 | $7.48 | $6.82 | $6.88 | 2 059 700 |
| Aug 05, 2016 | $6.98 | $7.35 | $6.71 | $7.30 | 2 030 100 |
| Aug 04, 2016 | $7.23 | $7.28 | $7.11 | $7.19 | 1 139 200 |
| Aug 03, 2016 | $7.15 | $7.29 | $7.03 | $7.17 | 2 668 400 |
| Aug 02, 2016 | $7.40 | $7.41 | $7.06 | $7.19 | 1 609 300 |
| Aug 01, 2016 | $7.54 | $7.64 | $7.28 | $7.31 | 3 101 400 |
| Jul 29, 2016 | $7.00 | $7.50 | $6.93 | $7.39 | 3 383 400 |
| Jul 28, 2016 | $6.72 | $7.01 | $6.72 | $6.97 | 2 876 600 |
| Jul 27, 2016 | $6.61 | $6.72 | $6.58 | $6.70 | 565 800 |
| Jul 26, 2016 | $6.68 | $6.75 | $6.61 | $6.63 | 725 100 |
| Jul 25, 2016 | $6.83 | $6.83 | $6.60 | $6.65 | 1 031 500 |
| Jul 22, 2016 | $6.53 | $6.61 | $6.48 | $6.57 | 668 300 |
| Jul 21, 2016 | $6.60 | $6.75 | $6.45 | $6.50 | 928 100 |
| Jul 20, 2016 | $6.48 | $6.60 | $6.32 | $6.58 | 1 628 800 |
| Jul 19, 2016 | $6.21 | $6.88 | $6.14 | $6.30 | 2 631 900 |
| Jul 18, 2016 | $6.25 | $6.30 | $6.13 | $6.24 | 537 200 |
| Jul 15, 2016 | $6.23 | $6.26 | $6.12 | $6.25 | 552 800 |
| Jul 14, 2016 | $6.32 | $6.32 | $6.14 | $6.19 | 580 100 |
| Jul 13, 2016 | $6.54 | $6.56 | $6.26 | $6.26 | 776 600 |
| Jul 12, 2016 | $6.52 | $6.64 | $6.42 | $6.50 | 841 300 |
| Jul 11, 2016 | $6.46 | $6.56 | $6.42 | $6.46 | 1 127 800 |
| Jul 08, 2016 | $6.39 | $6.52 | $6.39 | $6.45 | 1 812 200 |
