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 |
| Mar 07, 2016 | $5.69 | $5.81 | $5.57 | $5.63 | 1 091 200 |
| Mar 04, 2016 | $5.75 | $5.96 | $5.62 | $5.72 | 1 624 500 |
| Mar 03, 2016 | $5.44 | $5.67 | $5.35 | $5.65 | 2 450 500 |
| Mar 02, 2016 | $5.04 | $5.30 | $5.04 | $5.26 | 1 004 200 |
| Mar 01, 2016 | $4.95 | $5.07 | $4.81 | $5.06 | 1 349 500 |
| Feb 29, 2016 | $5.07 | $5.15 | $4.87 | $4.90 | 797 000 |
| Feb 26, 2016 | $5.00 | $5.11 | $4.96 | $5.08 | 966 200 |
| Feb 25, 2016 | $5.09 | $5.20 | $4.86 | $4.98 | 1 105 800 |
| Feb 24, 2016 | $5.04 | $5.14 | $4.81 | $5.10 | 1 247 300 |
| Feb 23, 2016 | $5.03 | $5.12 | $4.96 | $5.07 | 978 600 |
| Feb 22, 2016 | $5.40 | $5.45 | $5.07 | $5.09 | 1 195 500 |
| Feb 19, 2016 | $5.32 | $5.40 | $5.21 | $5.36 | 1 102 300 |
| Feb 18, 2016 | $5.33 | $5.41 | $5.18 | $5.33 | 1 236 800 |
| Feb 17, 2016 | $5.25 | $5.33 | $4.98 | $5.29 | 1 797 400 |
| Feb 16, 2016 | $5.15 | $5.22 | $4.85 | $5.00 | 1 782 900 |
| Feb 12, 2016 | $5.25 | $5.37 | $4.98 | $5.11 | 1 630 500 |
| Feb 11, 2016 | $5.58 | $5.60 | $5.03 | $5.20 | 3 210 700 |
| Feb 10, 2016 | $6.02 | $6.07 | $5.62 | $5.66 | 3 183 800 |
| Feb 09, 2016 | $6.30 | $6.44 | $6.00 | $6.02 | 8 702 200 |
| Feb 08, 2016 | $5.40 | $5.72 | $5.32 | $5.69 | 2 577 500 |
| Feb 05, 2016 | $5.52 | $5.55 | $5.29 | $5.43 | 2 651 000 |
| Feb 04, 2016 | $5.32 | $5.46 | $5.31 | $5.38 | 1 702 400 |
| Feb 03, 2016 | $5.38 | $5.45 | $5.19 | $5.33 | 1 507 700 |
| Feb 02, 2016 | $5.27 | $5.36 | $5.16 | $5.29 | 1 171 100 |
| Feb 01, 2016 | $5.42 | $5.49 | $5.27 | $5.32 | 1 441 700 |
