Cerevel Therapeutics Hldg Inc (NQ: CERE )

42.27 -0.11 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.15 23.79 22.27 23.65 1,479,199 +0.41(+1.76%)
Oct 30, 2023 23.10 23.62 22.89 23.24 574,891 +0.39(+1.71%)
Oct 27, 2023 23.13 23.41 22.72 22.85 957,283 -0.19(-0.82%)
Oct 26, 2023 22.83 23.66 22.62 23.04 686,867 +0.11(+0.48%)
Oct 25, 2023 22.99 23.23 22.43 22.93 599,631 -0.06(-0.26%)
Oct 24, 2023 22.75 23.75 22.75 22.99 865,466 +0.48(+2.13%)
Oct 23, 2023 22.75 23.03 22.49 22.51 739,233 -0.24(-1.05%)
Oct 20, 2023 22.63 23.19 22.50 22.75 698,569 -0.02(-0.09%)
Oct 19, 2023 23.66 23.66 22.15 22.77 1,046,728 +0.06(+0.26%)
Oct 18, 2023 23.50 23.50 22.36 22.71 1,049,001 -0.02(-0.09%)
Oct 17, 2023 23.13 23.56 22.52 22.73 1,189,602 -0.48(-2.07%)
Oct 16, 2023 22.27 23.23 21.86 23.21 1,322,326 +0.84(+3.76%)
Oct 13, 2023 23.23 23.64 22.24 22.37 2,953,666 -0.82(-3.54%)
Oct 12, 2023 23.67 24.77 22.94 23.19 5,731,857 +0.38(+1.67%)
Oct 11, 2023 22.78 23.04 21.88 22.81 637,595 +0.12(+0.53%)
Oct 10, 2023 21.49 23.22 21.45 22.69 966,058 +1.10(+5.09%)
Oct 09, 2023 21.12 21.66 20.88 21.59 486,747 +0.27(+1.27%)
Oct 06, 2023 21.41 21.97 21.24 21.32 472,341 -0.37(-1.71%)
Oct 05, 2023 20.31 21.88 19.96 21.69 779,820 +1.33(+6.53%)
Oct 04, 2023 20.21 20.50 19.59 20.36 587,993 +0.09(+0.44%)
Oct 03, 2023 20.69 20.84 20.21 20.27 491,891 -0.62(-2.97%)
Oct 02, 2023 21.81 21.81 20.67 20.89 735,153 -0.94(-4.31%)
Sep 29, 2023 21.95 22.43 21.71 21.83 833,700 -0.34(-1.53%)
Sep 28, 2023 21.83 22.25 21.51 22.17 745,728 +1.12(+5.32%)
Sep 27, 2023 20.71 21.19 20.55 21.05 673,419 +0.49(+2.38%)
Sep 26, 2023 20.51 20.95 20.32 20.56 1,016,855 +0.21(+1.03%)
Sep 25, 2023 20.17 20.42 19.99 20.35 806,648 +0.09(+0.44%)
Sep 22, 2023 20.65 20.65 19.96 20.26 832,916 -0.37(-1.79%)
Sep 21, 2023 20.54 21.15 20.48 20.63 772,818 -0.17(-0.82%)
Sep 20, 2023 21.13 21.31 20.70 20.80 834,700 -0.41(-1.93%)
Sep 19, 2023 21.73 21.98 21.05 21.21 985,791 -0.63(-2.88%)
Sep 18, 2023 22.92 22.92 21.77 21.84 633,422 -0.81(-3.58%)
Sep 15, 2023 22.61 23.00 21.95 22.65 1,446,436 +0.32(+1.43%)
Sep 14, 2023 22.73 23.03 22.25 22.33 917,871 -0.27(-1.19%)
Sep 13, 2023 23.44 23.53 22.55 22.60 600,593 -0.85(-3.62%)
Sep 12, 2023 23.93 23.98 23.35 23.45 590,832 -0.59(-2.45%)
Sep 11, 2023 24.38 24.50 23.98 24.04 493,609 -0.14(-0.58%)
Sep 08, 2023 24.16 24.43 24.00 24.18 497,249 +0.15(+0.62%)
Sep 07, 2023 24.01 24.32 23.95 24.03 688,256 -0.23(-0.95%)
Sep 06, 2023 24.18 24.40 23.66 24.26 531,088 +0.15(+0.62%)
Sep 05, 2023 23.63 24.46 23.33 24.11 750,353 +0.45(+1.90%)
Sep 01, 2023 23.80 24.16 23.59 23.66 434,225 -0.04(-0.17%)
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%)
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.