Cerecor Inc (NQ: CERC )

2.710 USD -0.040 (-1.45%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 2.920 2.920 2.510 2.750 2,137,181 -0.03(-1.08%)
Jul 26, 2021 2.850 2.875 2.710 2.780 2,697,300 -0.07(-2.46%)
Jul 23, 2021 2.930 2.960 2.800 2.850 199,129 -0.05(-1.72%)
Jul 22, 2021 3.090 3.090 2.900 2.900 325,295 -0.16(-5.23%)
Jul 21, 2021 2.970 3.080 2.940 3.060 405,320 +0.15(+5.15%)
Jul 20, 2021 2.870 3.030 2.860 2.910 634,135 +0.06(+2.11%)
Jul 19, 2021 2.820 2.900 2.740 2.850 425,410 -0.01(-0.35%)
Jul 16, 2021 3.000 3.070 2.860 2.860 296,678 -0.10(-3.38%)
Jul 15, 2021 3.020 3.065 2.930 2.960 398,813 -0.09(-2.95%)
Jul 14, 2021 3.140 3.170 3.020 3.050 246,670 -0.12(-3.79%)
Jul 13, 2021 3.210 3.280 3.150 3.170 228,845 -0.06(-1.86%)
Jul 12, 2021 3.270 3.290 3.185 3.230 242,074 -0.03(-0.92%)
Jul 09, 2021 3.120 3.300 3.095 3.260 259,895 +0.15(+4.82%)
Jul 08, 2021 3.090 3.157 2.960 3.110 493,122 +0.00(+0.00%)
Jul 07, 2021 3.210 3.246 3.070 3.110 342,302 -0.09(-2.81%)
Jul 06, 2021 3.270 3.300 3.180 3.200 398,851 -0.11(-3.32%)
Jul 02, 2021 3.430 3.430 3.238 3.310 315,142 -0.08(-2.36%)
Jul 01, 2021 3.320 3.410 3.250 3.390 473,068 +0.12(+3.67%)
Jun 30, 2021 3.260 3.340 3.210 3.270 350,766 -0.02(-0.61%)
Jun 29, 2021 3.510 3.510 3.220 3.290 699,435 -0.21(-6.00%)
Jun 28, 2021 3.560 3.650 3.440 3.500 560,609 -0.06(-1.69%)
Jun 25, 2021 3.540 3.610 3.490 3.560 1,491,459 +0.02(+0.56%)
Jun 24, 2021 3.630 3.630 3.520 3.540 422,660 -0.11(-3.01%)
Jun 23, 2021 3.470 3.660 3.470 3.650 1,186,187 +0.15(+4.29%)
Jun 22, 2021 3.570 3.570 3.420 3.500 530,757 -0.07(-1.96%)
Jun 21, 2021 3.660 3.660 3.450 3.570 1,050,694 -0.10(-2.72%)
Jun 18, 2021 3.510 3.700 3.430 3.670 1,366,552 +0.15(+4.26%)
Jun 17, 2021 3.530 3.570 3.460 3.520 475,783 -0.01(-0.28%)
Jun 16, 2021 3.520 3.640 3.460 3.530 717,777 -0.03(-0.84%)
Jun 15, 2021 3.570 3.610 3.460 3.560 787,126 +0.04(+1.14%)
Jun 14, 2021 3.470 3.560 3.350 3.520 891,909 +0.06(+1.73%)
Jun 11, 2021 3.550 3.550 3.230 3.460 1,231,441 -0.08(-2.26%)
Jun 10, 2021 3.600 3.600 3.370 3.540 1,003,047 -0.02(-0.56%)
Jun 09, 2021 3.280 3.670 3.263 3.560 1,323,735 +0.23(+6.91%)
Jun 08, 2021 3.250 3.330 3.110 3.330 1,274,095 +0.08(+2.46%)
Jun 07, 2021 2.930 3.350 2.910 3.250 1,938,714 +0.35(+12.07%)
Jun 04, 2021 2.910 2.950 2.850 2.900 818,433 +0.17(+6.23%)
Jun 03, 2021 2.830 2.860 2.720 2.730 496,371 -0.08(-2.85%)
Jun 02, 2021 2.780 2.890 2.770 2.810 619,460 +0.03(+1.08%)
Jun 01, 2021 2.650 2.890 2.630 2.780 926,460 +0.14(+5.30%)
May 28, 2021 2.680 2.740 2.630 2.640 618,845 +0.02(+0.76%)
May 27, 2021 2.670 2.700 2.600 2.620 579,210 -0.04(-1.50%)
May 26, 2021 2.610 2.680 2.590 2.660 467,887 +0.07(+2.70%)
May 25, 2021 2.610 2.670 2.560 2.590 770,335 +0.01(+0.39%)
May 24, 2021 2.600 2.740 2.570 2.580 951,784 -0.05(-1.90%)
May 21, 2021 2.740 2.740 2.550 2.630 1,026,570 -0.07(-2.59%)
May 20, 2021 2.540 2.700 2.500 2.700 1,553,927 +0.11(+4.25%)
May 19, 2021 2.380 2.590 2.355 2.590 2,804,157 +0.32(+14.10%)
May 18, 2021 2.180 2.385 2.170 2.270 1,001,187 +0.04(+1.79%)
May 17, 2021 2.180 2.265 2.130 2.230 603,549 +0.03(+1.36%)
May 14, 2021 2.250 2.270 2.090 2.200 1,190,025 -0.05(-2.22%)
May 13, 2021 2.380 2.380 2.060 2.250 2,217,174 -0.11(-4.66%)
May 12, 2021 2.470 2.520 2.310 2.360 3,696,523 -0.25(-9.58%)
May 11, 2021 2.920 3.300 2.410 2.610 69,144,080 +0.07(+2.76%)
May 10, 2021 2.690 2.720 2.510 2.540 432,833 -0.18(-6.62%)
May 07, 2021 2.780 2.810 2.640 2.720 306,380 -0.04(-1.45%)
May 06, 2021 2.750 2.780 2.630 2.760 479,481 -0.04(-1.43%)
May 05, 2021 2.920 2.950 2.783 2.800 328,927 -0.11(-3.78%)
May 04, 2021 3.160 3.160 2.900 2.910 466,887 -0.18(-5.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.