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 |
| Jun 01, 2016 | $5.54 | $5.70 | $5.53 | $5.66 | 908 098 |
| May 31, 2016 | $5.51 | $5.61 | $5.49 | $5.56 | 1 550 496 |
| May 27, 2016 | $5.55 | $5.61 | $5.44 | $5.51 | 723 194 |
| May 26, 2016 | $5.62 | $5.66 | $5.54 | $5.55 | 804 494 |
| May 25, 2016 | $5.54 | $5.75 | $5.52 | $5.63 | 976 508 |
| May 24, 2016 | $5.40 | $5.55 | $5.33 | $5.53 | 1 006 674 |
| May 23, 2016 | $5.50 | $5.62 | $5.33 | $5.40 | 1 814 998 |
| May 20, 2016 | $5.10 | $5.20 | $4.90 | $5.20 | 1 520 660 |
| May 19, 2016 | $5.18 | $5.26 | $5.07 | $5.07 | 889 862 |
| May 18, 2016 | $5.17 | $5.28 | $5.14 | $5.20 | 737 842 |
| May 17, 2016 | $5.42 | $5.42 | $5.13 | $5.18 | 1 056 455 |
| May 16, 2016 | $5.29 | $5.46 | $5.27 | $5.43 | 668 386 |
| May 13, 2016 | $5.22 | $5.45 | $5.21 | $5.31 | 778 044 |
| May 12, 2016 | $5.44 | $5.52 | $5.11 | $5.22 | 1 533 090 |
| May 11, 2016 | $5.61 | $5.72 | $5.44 | $5.44 | 830 864 |
| May 10, 2016 | $5.72 | $5.80 | $5.58 | $5.64 | 750 030 |
| May 09, 2016 | $5.45 | $5.83 | $5.45 | $5.73 | 1 008 202 |
| May 06, 2016 | $5.58 | $5.63 | $5.50 | $5.51 | 928 270 |
| May 05, 2016 | $5.82 | $5.89 | $5.55 | $5.63 | 1 113 087 |
| May 04, 2016 | $5.85 | $5.91 | $5.42 | $5.83 | 2 068 936 |
| May 03, 2016 | $6.22 | $6.31 | $6.11 | $6.17 | 1 077 097 |
| May 02, 2016 | $6.26 | $6.29 | $6.11 | $6.24 | 982 336 |
| Apr 29, 2016 | $6.43 | $6.47 | $6.16 | $6.26 | 950 002 |
| Apr 28, 2016 | $6.41 | $6.61 | $6.40 | $6.42 | 723 817 |
| Apr 27, 2016 | $6.42 | $6.58 | $6.32 | $6.47 | 790 866 |
