NASDAQ:CERS
Cerus Corporation Stock Price (Quote)
$1.71
+0.0100 (+0.588%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $1.99 | Friday, 26th Apr 2024 CERS stock ended at $1.71. This is 0.588% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.00% from a day low at $1.67 to a day high of $1.72. |
| 90 days | $1.61 | $2.59 | |
| 52 weeks | $1.21 | $3.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.13 | $6.31 | $6.00 | $6.30 | 707 945 |
| Apr 11, 2016 | $6.22 | $6.30 | $6.05 | $6.10 | 794 167 |
| Apr 08, 2016 | $6.40 | $6.48 | $6.06 | $6.15 | 1 097 498 |
| Apr 07, 2016 | $6.39 | $6.49 | $6.32 | $6.38 | 1 407 833 |
| Apr 06, 2016 | $6.19 | $6.40 | $6.09 | $6.40 | 1 566 056 |
| Apr 05, 2016 | $6.10 | $6.30 | $6.10 | $6.16 | 1 228 336 |
| Apr 04, 2016 | $5.99 | $6.25 | $5.93 | $6.15 | 1 737 052 |
| Apr 01, 2016 | $5.91 | $6.03 | $5.86 | $6.00 | 850 320 |
| Mar 31, 2016 | $5.91 | $5.98 | $5.84 | $5.93 | 649 401 |
| Mar 30, 2016 | $5.99 | $6.05 | $5.69 | $5.88 | 953 662 |
| Mar 29, 2016 | $5.79 | $5.99 | $5.60 | $5.95 | 830 500 |
| Mar 28, 2016 | $5.77 | $5.85 | $5.68 | $5.79 | 683 000 |
| Mar 24, 2016 | $5.75 | $5.82 | $5.62 | $5.78 | 707 800 |
| Mar 23, 2016 | $6.01 | $6.13 | $5.79 | $5.80 | 757 800 |
| Mar 22, 2016 | $6.02 | $6.10 | $6.01 | $6.01 | 847 700 |
| Mar 21, 2016 | $6.02 | $6.11 | $5.97 | $5.99 | 1 695 400 |
| Mar 18, 2016 | $5.82 | $5.99 | $5.69 | $5.95 | 1 667 600 |
| Mar 17, 2016 | $5.82 | $5.88 | $5.50 | $5.78 | 1 148 000 |
| Mar 16, 2016 | $6.10 | $6.17 | $5.61 | $5.79 | 2 379 800 |
| Mar 15, 2016 | $5.66 | $6.15 | $5.66 | $5.99 | 4 614 800 |
| Mar 14, 2016 | $5.62 | $5.89 | $5.62 | $5.70 | 1 062 700 |
| Mar 11, 2016 | $5.58 | $5.67 | $5.42 | $5.65 | 1 588 200 |
| Mar 10, 2016 | $5.69 | $5.82 | $5.44 | $5.49 | 1 129 500 |
| Mar 09, 2016 | $5.25 | $5.96 | $5.25 | $5.66 | 3 031 100 |
| Mar 08, 2016 | $5.59 | $5.61 | $5.30 | $5.32 | 882 300 |
