U.S. Markets open in 2 hrs 17 mins

Cerecor Inc. (CERC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.5200+0.0600 (+1.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 20213.47003.56003.35003.52003.5200891,900
Jun 11, 20213.55003.55003.23003.46003.46001,231,400
Jun 10, 20213.60003.60003.37003.54003.54001,003,000
Jun 09, 20213.28003.67003.26303.56003.56001,323,800
Jun 08, 20213.25003.33003.11003.33003.33001,274,100
Jun 07, 20212.93003.35002.91003.25003.25001,938,800
Jun 04, 20212.91002.95002.85002.90002.9000818,300
Jun 03, 20212.83002.86002.72002.73002.7300496,400
Jun 02, 20212.78002.89002.77002.81002.8100619,400
Jun 01, 20212.65002.89002.63002.78002.7800926,500
May 28, 20212.68002.74002.63002.64002.6400618,800
May 27, 20212.67002.70002.60002.62002.6200579,500
May 26, 20212.61002.68002.59002.66002.6600468,000
May 25, 20212.61002.67002.56002.59002.5900770,400
May 24, 20212.60002.74002.57002.58002.5800951,800
May 21, 20212.74002.74002.55002.63002.63001,026,600
May 20, 20212.54002.70002.50002.70002.70001,553,700
May 19, 20212.38002.59002.35502.59002.59002,805,300
May 18, 20212.18002.38502.17002.27002.27001,006,000
May 17, 20212.18002.26502.13002.23002.2300604,100
May 14, 20212.25002.27002.09002.20002.20001,190,000
May 13, 20212.38002.38002.06002.25002.25002,217,800
May 12, 20212.47402.52002.31002.36002.36003,710,300
May 11, 20212.89203.30002.41002.61002.610069,195,300
May 10, 20212.69002.72002.51002.54002.5400433,000
May 07, 20212.78002.81002.64002.72002.7200306,400
May 06, 20212.75002.78002.63002.76002.7600479,500
May 05, 20212.92002.95002.78302.80002.8000328,900
May 04, 20213.15603.15602.90002.91002.9100466,900
May 03, 20213.17003.20002.99003.09003.0900707,500
Apr 30, 20212.70003.17002.69003.14003.14001,223,800
Apr 29, 20212.88002.91002.69002.78002.7800365,100
Apr 28, 20212.90002.91002.72002.85002.8500678,800
Apr 27, 20212.84003.07002.78002.84002.84002,271,700
Apr 26, 20212.56002.68002.56002.61002.6100377,100
Apr 23, 20212.46302.60002.43002.55002.5500450,700
Apr 22, 20212.56602.56602.43002.51002.5100500,600
Apr 21, 20212.42002.63002.32002.53002.5300971,300
Apr 20, 20212.47002.54602.28002.34002.3400575,900
Apr 19, 20212.52002.52002.33002.40002.4000472,800
Apr 16, 20212.63002.63002.41502.51002.5100409,200
Apr 15, 20212.63002.65502.51002.60002.6000326,300
Apr 14, 20212.64002.78002.56002.58002.5800462,300
Apr 13, 20212.72002.73002.45002.61002.61001,118,400
Apr 12, 20212.84002.84002.65002.72002.7200322,600
Apr 09, 20212.95002.95002.80002.81002.8100330,700
Apr 08, 20213.02003.06502.93002.97002.9700304,700
Apr 07, 20212.99003.53002.93003.03003.03002,139,000
Apr 06, 20213.00003.02002.95002.99002.9900246,600
Apr 05, 20213.05003.05002.95103.02003.0200109,500
Apr 01, 20213.03003.05002.96003.05003.0500160,200
Mar 31, 20212.91003.03002.91003.02003.0200154,600
Mar 30, 20212.81002.95002.79502.90002.9000156,300
Mar 29, 20213.07003.07002.80002.83002.8300392,800
Mar 26, 20212.98002.99002.84002.98002.9800215,300
Mar 25, 20212.94002.99002.81002.96002.9600309,600
Mar 24, 20213.16003.16002.95002.97002.9700304,800
Mar 23, 20213.32003.32003.05003.10003.1000341,800
Mar 22, 20213.25003.37003.15003.34003.3400556,500
Mar 19, 20213.25003.39003.17003.21003.21001,173,900
Mar 18, 20213.35003.45003.21003.23003.2300241,500
Mar 17, 20213.24003.43003.19003.39003.3900271,400
Mar 16, 20213.36003.36003.17003.29003.2900210,300
Mar 15, 20213.52003.52003.32003.34003.3400321,200
Mar 12, 20213.31003.41003.20003.39003.3900263,700
Mar 11, 20213.25003.37003.20003.32003.3200262,200
Mar 10, 20213.38003.39503.15003.15003.1500439,700
Mar 09, 20213.09003.42003.09003.32003.3200552,400
Mar 08, 20213.16003.27003.03503.06003.0600482,200
Mar 05, 20213.26003.28502.87003.10003.1000986,800
Mar 04, 20213.38503.50003.09403.23003.2300924,800
Mar 03, 20213.63003.67003.37003.45003.4500614,500
Mar 02, 20214.14004.15003.62003.66003.66002,021,800
Mar 01, 20213.54003.74303.50003.73003.7300526,500
Feb 26, 20213.58003.70003.36003.37003.37001,194,900
Feb 25, 20213.90003.90003.53003.64003.6400551,100
Feb 24, 20213.78003.98003.74003.89003.8900561,700
Feb 23, 20213.85003.85003.50003.67003.67001,024,800
Feb 22, 20214.27004.50004.02904.05004.0500951,300
Feb 19, 20214.08004.45004.08004.34004.34001,533,300
Feb 18, 20214.15004.27003.99004.07004.0700792,100
Feb 17, 20214.16004.29504.02504.17004.17001,138,900
Feb 16, 20213.98304.32003.96004.18004.18001,337,800
Feb 12, 20213.83003.99003.68003.96003.96001,189,000
Feb 11, 20213.77003.87003.58003.64003.6400555,600
Feb 10, 20213.88004.09003.70003.74003.74001,207,500
Feb 09, 20213.65003.94003.65003.88003.88001,092,600
Feb 08, 20213.43003.65003.43003.63003.6300798,400
Feb 05, 20213.44003.49003.35003.44003.4400628,200
Feb 04, 20213.23003.42003.22003.42003.42001,074,400
Feb 03, 20213.21003.30003.20003.23003.2300852,400
Feb 02, 20213.20003.30003.13003.22003.2200918,400
Feb 01, 20213.22003.24002.99003.15003.15001,140,700
Jan 29, 20213.27503.29003.04003.15003.15001,093,300
Jan 28, 20213.00003.23002.96003.16003.16001,064,700
Jan 27, 20213.20003.28003.00103.03003.03001,405,300
Jan 26, 20213.40003.56003.30003.32003.32001,382,800
Jan 25, 20213.38503.47003.20903.40003.40001,966,400
Jan 22, 20213.11003.51003.05003.50003.50002,776,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...