Cerevel Therapeutics Hldg Inc (NQ: CERE )

42.30 -0.08 (-0.18%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 23.93 24.07 23.61 23.70 508,217 -0.23(-0.96%)
Aug 30, 2023 23.47 24.09 23.44 23.93 515,178 +0.43(+1.83%)
Aug 29, 2023 23.08 23.77 22.99 23.50 386,633 +0.50(+2.17%)
Aug 28, 2023 23.12 23.44 22.86 23.00 327,418 +0.11(+0.48%)
Aug 25, 2023 22.58 23.33 22.43 22.89 404,598 +0.46(+2.05%)
Aug 24, 2023 22.82 22.96 22.20 22.43 413,542 -0.43(-1.88%)
Aug 23, 2023 22.19 23.06 22.19 22.86 579,270 +0.74(+3.35%)
Aug 22, 2023 21.78 22.29 21.64 22.12 443,720 +0.48(+2.22%)
Aug 21, 2023 20.86 21.97 20.85 21.64 519,617 +0.70(+3.34%)
Aug 18, 2023 20.78 21.44 20.71 20.94 579,812 -0.09(-0.43%)
Aug 17, 2023 21.40 21.52 20.89 21.03 481,674 -0.36(-1.68%)
Aug 16, 2023 21.61 21.97 21.09 21.39 679,469 -0.37(-1.70%)
Aug 15, 2023 21.95 22.16 21.49 21.76 539,459 -0.24(-1.09%)
Aug 14, 2023 22.15 22.15 21.08 22.00 684,156 -0.04(-0.18%)
Aug 11, 2023 21.78 22.36 21.78 22.04 560,962 +0.05(+0.23%)
Aug 10, 2023 21.84 22.52 21.70 21.99 601,042 +0.08(+0.37%)
Aug 09, 2023 21.70 22.14 21.62 21.91 724,500 +0.15(+0.69%)
Aug 08, 2023 22.19 23.04 21.58 21.76 1,795,879 +1.21(+5.89%)
Aug 07, 2023 22.09 22.21 20.49 20.55 1,957,048 -1.92(-8.54%)
Aug 04, 2023 23.76 23.76 22.03 22.47 1,854,344 -1.29(-5.43%)
Aug 03, 2023 25.75 26.11 23.68 23.76 2,370,290 -2.57(-9.76%)
Aug 02, 2023 29.73 29.77 24.99 26.33 2,704,636 -4.32(-14.09%)
Aug 01, 2023 30.50 30.70 30.13 30.65 292,877 +0.06(+0.20%)
Jul 31, 2023 30.42 30.66 30.15 30.59 298,470 +0.12(+0.39%)
Jul 28, 2023 30.36 30.85 29.70 30.47 357,392 +0.44(+1.47%)
Jul 27, 2023 30.20 30.27 29.55 30.03 283,631 +0.09(+0.30%)
Jul 26, 2023 30.75 30.91 29.89 29.94 291,836 -0.79(-2.57%)
Jul 25, 2023 30.54 30.95 30.32 30.73 460,561 +0.10(+0.33%)
Jul 24, 2023 29.64 30.81 29.47 30.63 522,645 +1.14(+3.87%)
Jul 21, 2023 29.45 29.70 29.17 29.49 335,441 +0.25(+0.85%)
Jul 20, 2023 29.18 29.97 28.98 29.24 323,972 +0.13(+0.45%)
Jul 19, 2023 29.55 29.64 28.86 29.11 377,665 -0.15(-0.51%)
Jul 18, 2023 29.74 29.97 29.23 29.26 590,728 -0.42(-1.42%)
Jul 17, 2023 29.96 30.59 29.67 29.68 565,119 -0.50(-1.66%)
Jul 14, 2023 29.99 30.38 29.52 30.18 372,786 +0.10(+0.33%)
Jul 13, 2023 30.53 30.86 30.07 30.08 373,878 -0.32(-1.05%)
Jul 12, 2023 30.37 30.70 30.15 30.40 743,848 +0.20(+0.66%)
Jul 11, 2023 30.48 30.48 29.67 30.20 548,365 -0.39(-1.27%)
Jul 10, 2023 29.98 30.79 29.88 30.59 576,418 +0.43(+1.43%)
Jul 07, 2023 31.60 32.04 30.07 30.16 482,738 -1.44(-4.56%)
Jul 06, 2023 31.55 31.79 31.26 31.60 342,905 -0.31(-0.97%)
Jul 05, 2023 31.37 31.92 31.19 31.91 368,479 +0.46(+1.46%)
Jul 03, 2023 31.64 31.98 31.11 31.45 203,177 -0.34(-1.07%)
Jun 30, 2023 32.21 32.63 31.73 31.79 356,070 -0.01(-0.03%)
Jun 29, 2023 32.45 32.65 31.68 31.80 278,716 -0.77(-2.36%)
Jun 28, 2023 32.59 32.90 31.97 32.57 405,824 -0.10(-0.31%)
Jun 27, 2023 32.46 33.10 32.09 32.67 367,318 +0.25(+0.77%)
Jun 26, 2023 32.30 32.75 32.09 32.42 372,319 +0.06(+0.19%)
Jun 23, 2023 32.97 33.28 32.30 32.36 1,057,198 -1.03(-3.08%)
Jun 22, 2023 33.00 34.09 32.97 33.39 385,923 +0.32(+0.97%)
Jun 21, 2023 33.88 33.88 32.14 33.07 623,270 -1.10(-3.22%)
Jun 20, 2023 33.86 34.40 32.84 34.17 671,013 +0.16(+0.47%)
Jun 16, 2023 35.98 35.98 33.86 34.01 1,488,434 -1.37(-3.87%)
Jun 15, 2023 33.97 35.59 33.91 35.38 988,707 +1.21(+3.54%)
Jun 14, 2023 34.56 34.65 33.93 34.17 625,747 -0.08(-0.23%)
Jun 13, 2023 32.76 34.38 32.70 34.25 523,400 +1.53(+4.68%)
Jun 12, 2023 33.00 33.26 32.12 32.72 585,134 -0.11(-0.34%)
Jun 09, 2023 33.87 33.99 32.58 32.83 347,055 -0.84(-2.49%)
Jun 08, 2023 32.54 33.86 32.36 33.67 469,055 +1.07(+3.28%)
Jun 07, 2023 33.00 33.48 32.43 32.60 410,804 -0.45(-1.36%)
Jun 06, 2023 32.73 33.66 32.73 33.05 739,964 +0.25(+0.76%)
Jun 05, 2023 32.97 33.50 32.66 32.80 412,679 -0.58(-1.74%)
Jun 02, 2023 32.95 33.44 32.67 33.38 354,644 +0.83(+2.55%)
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.