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 |
| Jul 07, 2016 | $6.45 | $6.50 | $6.23 | $6.36 | 745 800 |
| Jul 06, 2016 | $6.26 | $6.47 | $6.26 | $6.40 | 924 300 |
| Jul 05, 2016 | $6.27 | $6.37 | $6.23 | $6.27 | 701 500 |
| Jul 01, 2016 | $6.22 | $6.30 | $6.17 | $6.27 | 591 800 |
| Jun 30, 2016 | $6.27 | $6.30 | $6.11 | $6.24 | 1 080 500 |
| Jun 29, 2016 | $6.03 | $6.33 | $5.98 | $6.25 | 1 268 600 |
| Jun 28, 2016 | $5.91 | $6.02 | $5.90 | $5.99 | 1 302 200 |
| Jun 27, 2016 | $5.95 | $6.00 | $5.76 | $5.87 | 1 005 500 |
| Jun 24, 2016 | $6.00 | $6.15 | $5.93 | $6.03 | 1 612 400 |
| Jun 23, 2016 | $6.10 | $6.29 | $6.04 | $6.29 | 967 800 |
| Jun 22, 2016 | $6.03 | $6.23 | $5.99 | $6.09 | 689 500 |
| Jun 21, 2016 | $6.15 | $6.20 | $5.90 | $6.04 | 1 110 600 |
| Jun 20, 2016 | $6.37 | $6.37 | $6.05 | $6.14 | 3 393 600 |
| Jun 17, 2016 | $5.90 | $5.90 | $5.67 | $5.70 | 1 094 600 |
| Jun 16, 2016 | $5.88 | $5.93 | $5.73 | $5.90 | 651 912 |
| Jun 15, 2016 | $5.96 | $6.03 | $5.88 | $5.90 | 612 766 |
| Jun 14, 2016 | $6.07 | $6.13 | $5.92 | $5.96 | 739 564 |
| Jun 13, 2016 | $6.03 | $6.18 | $5.96 | $6.09 | 1 279 018 |
| Jun 10, 2016 | $5.89 | $6.17 | $5.78 | $6.09 | 1 211 811 |
| Jun 09, 2016 | $6.05 | $6.08 | $5.94 | $5.97 | 829 698 |
| Jun 08, 2016 | $6.03 | $6.13 | $5.99 | $6.08 | 897 234 |
| Jun 07, 2016 | $5.75 | $6.16 | $5.74 | $6.03 | 2 096 072 |
| Jun 06, 2016 | $5.54 | $5.78 | $5.47 | $5.74 | 893 183 |
| Jun 03, 2016 | $5.68 | $5.70 | $5.50 | $5.52 | 603 275 |
| Jun 02, 2016 | $5.66 | $5.76 | $5.64 | $5.69 | 740 871 |
