NasdaqCM - Delayed Quote USD

Cerevel Therapeutics Holdings, Inc. (CERE)

42.14 +0.54 (+1.30%)
At close: April 18 at 4:00 PM EDT
42.50 +0.36 (+0.85%)
After hours: April 18 at 6:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 41.88 42.21 41.70 42.14 42.14 1,282,800
Apr 17, 2024 41.47 41.80 41.30 41.60 41.60 838,000
Apr 16, 2024 41.60 41.81 41.19 41.31 41.31 1,439,500
Apr 15, 2024 41.83 41.92 41.53 41.70 41.70 1,333,500
Apr 12, 2024 42.02 42.04 41.50 41.85 41.85 2,259,300
Apr 11, 2024 42.17 42.18 42.00 42.01 42.01 948,600
Apr 10, 2024 42.10 42.27 42.04 42.11 42.11 1,218,900
Apr 9, 2024 42.20 42.20 42.03 42.13 42.13 749,000
Apr 8, 2024 42.17 42.28 42.10 42.21 42.21 1,057,600
Apr 5, 2024 42.15 42.28 42.04 42.17 42.17 976,800
Apr 4, 2024 42.31 42.40 42.15 42.17 42.17 1,386,100
Apr 3, 2024 42.35 42.51 42.16 42.33 42.33 2,121,100
Apr 2, 2024 42.30 42.57 42.28 42.35 42.35 892,000
Apr 1, 2024 42.25 42.41 42.21 42.32 42.32 721,900
Mar 28, 2024 42.35 42.38 42.11 42.27 42.27 1,068,100
Mar 27, 2024 42.36 42.52 42.18 42.38 42.38 889,400
Mar 26, 2024 42.48 42.60 42.24 42.36 42.36 1,296,700
Mar 25, 2024 42.20 42.44 42.19 42.40 42.40 1,564,300
Mar 22, 2024 42.30 42.39 42.10 42.19 42.19 707,400
Mar 21, 2024 42.40 42.47 42.21 42.27 42.27 735,800
Mar 20, 2024 42.30 42.49 42.24 42.30 42.30 1,066,600
Mar 19, 2024 42.59 42.70 42.26 42.32 42.32 1,582,200
Mar 18, 2024 42.37 42.79 42.35 42.56 42.56 2,821,200
Mar 15, 2024 42.20 42.42 42.17 42.33 42.33 2,499,700
Mar 14, 2024 42.31 42.41 42.21 42.24 42.24 1,782,900
Mar 13, 2024 41.96 42.29 41.88 42.21 42.21 1,519,300
Mar 12, 2024 41.33 42.05 41.33 41.88 41.88 1,557,000
Mar 11, 2024 41.21 41.49 41.15 41.43 41.43 840,300
Mar 8, 2024 41.37 41.49 41.10 41.25 41.25 955,300
Mar 7, 2024 41.39 41.45 41.22 41.27 41.27 945,700
Mar 6, 2024 41.25 41.39 41.12 41.27 41.27 935,400
Mar 5, 2024 40.99 41.35 40.99 41.22 41.22 889,800
Mar 4, 2024 41.12 41.19 40.80 41.09 41.09 924,600
Mar 1, 2024 41.05 41.28 41.04 41.05 41.05 1,690,100
Feb 29, 2024 41.35 41.35 41.00 41.00 41.00 1,110,600
Feb 28, 2024 41.20 41.28 41.15 41.22 41.22 610,500
Feb 27, 2024 41.01 41.38 40.98 41.31 41.31 1,050,900
Feb 26, 2024 40.90 41.15 40.87 41.08 41.08 1,433,300
Feb 23, 2024 41.14 41.14 40.85 40.88 40.88 1,028,300
Feb 22, 2024 41.00 41.13 40.66 41.06 41.06 2,060,200
Feb 21, 2024 41.03 41.12 40.79 40.93 40.93 1,920,800
Feb 20, 2024 41.23 41.41 41.00 41.04 41.04 5,425,500
Feb 16, 2024 42.93 42.96 42.26 42.57 42.57 2,719,500
Feb 15, 2024 43.50 43.59 42.58 42.93 42.93 4,023,300
Feb 14, 2024 43.00 43.28 43.00 43.27 43.27 1,672,000
Feb 13, 2024 43.00 43.08 42.86 42.89 42.89 1,708,900
Feb 12, 2024 42.82 43.10 42.73 43.10 43.10 1,202,300
Feb 9, 2024 42.22 43.01 42.18 42.88 42.88 3,133,500
Feb 8, 2024 41.85 42.18 41.85 42.18 42.18 2,353,200
Feb 7, 2024 41.70 41.77 41.41 41.53 41.53 799,600
Feb 6, 2024 41.70 41.81 41.49 41.66 41.66 1,082,500
Feb 5, 2024 41.80 41.88 41.62 41.70 41.70 1,057,000
Feb 2, 2024 41.81 42.01 41.78 41.85 41.85 699,400
Feb 1, 2024 41.92 41.99 41.75 41.81 41.81 1,025,300
Jan 31, 2024 42.10 42.24 41.82 41.90 41.90 958,200
Jan 30, 2024 42.05 42.19 41.96 42.09 42.09 1,257,600
Jan 29, 2024 42.09 42.18 42.00 42.01 42.01 660,500
Jan 26, 2024 42.11 42.19 42.04 42.07 42.07 1,747,600
Jan 25, 2024 42.15 42.24 42.06 42.10 42.10 891,700
Jan 24, 2024 42.33 42.33 42.00 42.01 42.01 889,600
Jan 23, 2024 42.14 42.25 41.95 42.15 42.15 1,208,000
Jan 22, 2024 42.34 42.35 42.05 42.11 42.11 1,395,600
Jan 19, 2024 42.40 42.40 42.21 42.25 42.25 1,503,000
Jan 18, 2024 42.05 42.51 42.05 42.29 42.29 3,164,700
Jan 17, 2024 42.42 42.49 42.13 42.23 42.23 1,298,300
Jan 16, 2024 42.55 42.60 42.29 42.57 42.57 1,610,500
Jan 12, 2024 42.64 42.78 42.44 42.70 42.70 2,878,500
Jan 11, 2024 42.40 42.64 42.28 42.64 42.64 1,505,800
Jan 10, 2024 42.26 42.43 42.20 42.43 42.43 1,106,700
Jan 9, 2024 42.24 42.48 42.12 42.25 42.25 1,457,000
Jan 8, 2024 42.34 42.47 42.16 42.35 42.35 1,686,900
Jan 5, 2024 42.19 42.43 42.12 42.26 42.26 2,874,700
Jan 4, 2024 42.24 42.35 42.17 42.27 42.27 2,404,300
Jan 3, 2024 42.36 42.36 42.09 42.09 42.09 2,392,700
Jan 2, 2024 42.34 42.42 42.13 42.21 42.21 1,740,700
Dec 29, 2023 42.40 42.58 42.36 42.40 42.40 769,900
Dec 28, 2023 42.52 42.87 42.35 42.44 42.44 1,339,400
Dec 27, 2023 42.28 42.59 42.23 42.30 42.30 1,125,300
Dec 26, 2023 42.13 42.54 41.92 42.31 42.31 1,407,600
Dec 22, 2023 41.37 42.11 41.37 41.90 41.90 2,503,800
Dec 21, 2023 41.49 41.60 41.30 41.39 41.39 1,676,400
Dec 20, 2023 41.43 41.51 41.30 41.32 41.32 2,169,200
Dec 19, 2023 41.39 41.79 41.35 41.46 41.46 4,788,300
Dec 18, 2023 41.22 41.57 41.10 41.41 41.41 2,282,800
Dec 15, 2023 41.44 41.60 41.13 41.30 41.30 6,545,400
Dec 14, 2023 41.30 41.60 41.06 41.22 41.22 6,025,400
Dec 13, 2023 41.19 41.29 40.96 41.10 41.10 8,807,500
Dec 12, 2023 41.19 41.55 41.04 41.06 41.06 5,434,600
Dec 11, 2023 41.19 41.36 40.94 41.05 41.05 7,297,700
Dec 8, 2023 41.13 41.40 41.10 41.22 41.22 8,515,500
Dec 7, 2023 41.37 41.75 40.88 41.13 41.13 31,256,300
Dec 6, 2023 36.45 38.24 35.52 36.93 36.93 7,187,700
Dec 5, 2023 31.78 37.83 31.30 35.59 35.59 8,528,700
Dec 4, 2023 26.03 31.87 26.01 31.80 31.80 4,713,900
Dec 1, 2023 25.93 26.15 25.28 26.00 26.00 1,603,100
Nov 30, 2023 25.60 26.33 25.45 25.93 25.93 1,022,900
Nov 29, 2023 25.05 26.35 25.05 25.35 25.35 696,500
Nov 28, 2023 25.30 25.61 24.86 24.99 24.99 417,000
Nov 27, 2023 24.87 25.53 24.50 25.38 25.38 423,400
Nov 24, 2023 24.46 25.51 24.46 25.02 25.02 221,400
Nov 22, 2023 24.83 24.99 24.24 24.34 24.34 627,800
Nov 21, 2023 24.32 24.97 24.01 24.54 24.54 647,100
Nov 20, 2023 24.51 25.08 24.44 24.50 24.50 819,300
Nov 17, 2023 24.80 25.26 24.45 24.64 24.64 1,110,400
Nov 16, 2023 24.03 24.70 23.50 24.65 24.65 709,900
Nov 15, 2023 25.21 25.38 24.11 24.17 24.17 831,400
Nov 14, 2023 25.60 25.68 24.88 25.46 25.46 1,120,000
Nov 13, 2023 24.11 24.32 23.55 24.21 24.21 353,300
Nov 10, 2023 24.02 24.41 23.36 24.22 24.22 656,500
Nov 9, 2023 24.57 24.93 23.78 23.95 23.95 567,100
Nov 8, 2023 25.28 25.28 24.31 24.47 24.47 532,900
Nov 7, 2023 24.51 25.13 24.39 25.02 25.02 601,000
Nov 6, 2023 26.45 26.45 24.69 24.96 24.96 841,000
Nov 3, 2023 25.05 26.48 25.02 26.36 26.36 1,309,200
Nov 2, 2023 25.91 25.99 24.61 24.88 24.88 1,039,600
Nov 1, 2023 24.44 25.42 23.82 25.35 25.35 1,847,400
Oct 31, 2023 23.15 23.79 22.27 23.65 23.65 1,479,200
Oct 30, 2023 23.10 23.62 22.89 23.24 23.24 574,900
Oct 27, 2023 23.13 23.41 22.72 22.85 22.85 957,200
Oct 26, 2023 22.83 23.66 22.62 23.04 23.04 686,900
Oct 25, 2023 22.99 23.23 22.43 22.93 22.93 599,600
Oct 24, 2023 22.75 23.75 22.75 22.99 22.99 865,500
Oct 23, 2023 22.75 23.03 22.49 22.51 22.51 739,200
Oct 20, 2023 22.63 23.19 22.50 22.75 22.75 697,300
Oct 19, 2023 23.66 23.66 22.15 22.77 22.77 1,046,700
Oct 18, 2023 23.50 23.50 22.36 22.71 22.71 1,048,900
Oct 17, 2023 23.13 23.56 22.51 22.73 22.73 1,189,600
Oct 16, 2023 22.27 23.23 21.86 23.21 23.21 1,311,300
Oct 13, 2023 23.23 23.64 22.24 22.37 22.37 2,953,700
Oct 12, 2023 23.67 24.77 22.94 23.19 23.19 5,731,800
Oct 11, 2023 22.78 23.04 21.88 22.81 22.81 638,400
Oct 10, 2023 21.49 23.22 21.45 22.69 22.69 966,100
Oct 9, 2023 21.12 21.67 20.88 21.59 21.59 486,700
Oct 6, 2023 21.41 21.97 21.24 21.32 21.32 472,300
Oct 5, 2023 20.31 21.88 19.96 21.69 21.69 779,800
Oct 4, 2023 20.21 20.50 19.59 20.36 20.36 588,000
Oct 3, 2023 20.69 20.84 20.22 20.27 20.27 491,900
Oct 2, 2023 21.81 21.81 20.67 20.89 20.89 735,200
Sep 29, 2023 21.95 22.43 21.71 21.83 21.83 833,700
Sep 28, 2023 21.83 22.25 21.51 22.17 22.17 745,700
Sep 27, 2023 20.71 21.19 20.55 21.05 21.05 673,400
Sep 26, 2023 20.51 20.95 20.32 20.56 20.56 1,016,900
Sep 25, 2023 20.17 20.42 19.85 20.35 20.35 806,600
Sep 22, 2023 20.65 20.65 19.97 20.26 20.26 832,900
Sep 21, 2023 20.54 21.15 20.48 20.63 20.63 772,800
Sep 20, 2023 21.13 21.31 20.70 20.80 20.80 834,700
Sep 19, 2023 21.73 21.98 21.06 21.21 21.21 985,800
Sep 18, 2023 22.92 22.92 21.77 21.84 21.84 633,400
Sep 15, 2023 22.61 23.00 21.95 22.65 22.65 1,446,400
Sep 14, 2023 22.73 23.03 22.25 22.33 22.33 917,900
Sep 13, 2023 23.44 23.53 22.55 22.60 22.60 600,600
Sep 12, 2023 23.93 23.98 23.35 23.45 23.45 590,800
Sep 11, 2023 24.38 24.50 23.98 24.04 24.04 493,600
Sep 8, 2023 24.16 24.43 24.00 24.18 24.18 497,200
Sep 7, 2023 24.01 24.32 23.95 24.03 24.03 688,300
Sep 6, 2023 24.18 24.40 23.66 24.26 24.26 531,100
Sep 5, 2023 23.63 24.46 23.33 24.11 24.11 750,400
Sep 1, 2023 23.80 24.16 23.59 23.66 23.66 434,200
Aug 31, 2023 23.93 24.07 23.61 23.70 23.70 508,200
Aug 30, 2023 23.47 24.08 23.44 23.93 23.93 515,200
Aug 29, 2023 23.08 23.77 22.99 23.50 23.50 386,600
Aug 28, 2023 23.12 23.44 22.86 23.00 23.00 327,400
Aug 25, 2023 22.58 23.33 22.43 22.89 22.89 404,600
Aug 24, 2023 22.82 22.96 22.20 22.43 22.43 413,500
Aug 23, 2023 22.19 23.06 22.19 22.86 22.86 579,300
Aug 22, 2023 21.78 22.29 21.64 22.12 22.12 443,700
Aug 21, 2023 20.86 21.97 20.85 21.64 21.64 519,600
Aug 18, 2023 20.78 21.44 20.71 20.94 20.94 579,800
Aug 17, 2023 21.40 21.51 20.89 21.03 21.03 481,700
Aug 16, 2023 21.61 21.97 21.09 21.39 21.39 679,500
Aug 15, 2023 21.95 22.16 21.49 21.76 21.76 539,500
Aug 14, 2023 22.15 22.15 21.08 22.00 22.00 684,200
Aug 11, 2023 21.78 22.36 21.78 22.04 22.04 559,900
Aug 10, 2023 21.84 22.51 21.70 21.99 21.99 601,000
Aug 9, 2023 21.70 22.14 21.62 21.91 21.91 724,500
Aug 8, 2023 22.19 23.04 21.58 21.76 21.76 1,796,200
Aug 7, 2023 22.09 22.21 20.49 20.55 20.55 1,957,500
Aug 4, 2023 23.76 23.76 22.03 22.47 22.47 1,854,300
Aug 3, 2023 25.75 26.11 23.67 23.76 23.76 2,370,300
Aug 2, 2023 29.73 29.77 24.99 26.33 26.33 2,628,000
Aug 1, 2023 30.50 30.70 30.13 30.65 30.65 292,900
Jul 31, 2023 30.42 30.66 30.15 30.59 30.59 298,500
Jul 28, 2023 30.36 30.85 29.70 30.47 30.47 357,400
Jul 27, 2023 30.20 30.27 29.55 30.03 30.03 283,600
Jul 26, 2023 30.75 30.91 29.89 29.94 29.94 291,800
Jul 25, 2023 30.54 30.95 30.32 30.73 30.73 460,600
Jul 24, 2023 29.64 30.81 29.47 30.63 30.63 522,600
Jul 21, 2023 29.45 29.70 29.17 29.49 29.49 335,400
Jul 20, 2023 29.18 29.97 28.98 29.24 29.24 324,000
Jul 19, 2023 29.55 29.64 28.86 29.11 29.11 377,700
Jul 18, 2023 29.74 29.97 29.23 29.26 29.26 590,700
Jul 17, 2023 29.96 30.59 29.67 29.68 29.68 565,100
Jul 14, 2023 29.99 30.38 29.52 30.18 30.18 372,600
Jul 13, 2023 30.53 30.86 30.07 30.08 30.08 373,900
Jul 12, 2023 30.37 30.70 30.15 30.40 30.40 743,800
Jul 11, 2023 30.48 30.48 29.67 30.20 30.20 548,400
Jul 10, 2023 29.98 30.79 29.88 30.59 30.59 576,400
Jul 7, 2023 31.60 32.04 30.07 30.16 30.16 482,700
Jul 6, 2023 31.55 31.79 31.26 31.60 31.60 342,900
Jul 5, 2023 31.37 31.92 31.19 31.91 31.91 368,500
Jul 3, 2023 31.64 31.98 31.11 31.45 31.45 198,500
Jun 30, 2023 32.21 32.63 31.73 31.79 31.79 356,000
Jun 29, 2023 32.45 32.65 31.68 31.80 31.80 278,700
Jun 28, 2023 32.59 32.90 31.97 32.57 32.57 405,800
Jun 27, 2023 32.46 33.10 32.09 32.67 32.67 367,300
Jun 26, 2023 32.30 32.75 32.09 32.42 32.42 372,300
Jun 23, 2023 32.97 33.28 32.30 32.36 32.36 1,045,400
Jun 22, 2023 33.00 34.09 32.97 33.39 33.39 385,900
Jun 21, 2023 33.88 33.88 32.14 33.07 33.07 623,300
Jun 20, 2023 33.86 34.40 32.84 34.17 34.17 671,000
Jun 16, 2023 35.98 35.98 33.86 34.01 34.01 1,488,400
Jun 15, 2023 33.97 35.59 33.92 35.38 35.38 988,700
Jun 14, 2023 34.56 34.65 33.93 34.17 34.17 625,700
Jun 13, 2023 32.76 34.38 32.70 34.25 34.25 523,400
Jun 12, 2023 33.00 33.26 32.12 32.72 32.72 585,100
Jun 9, 2023 33.87 33.99 32.58 32.83 32.83 347,100
Jun 8, 2023 32.54 33.86 32.36 33.67 33.67 469,100
Jun 7, 2023 33.00 33.48 32.43 32.60 32.60 410,800
Jun 6, 2023 32.73 33.66 32.73 33.05 33.05 740,000
Jun 5, 2023 32.97 33.50 32.65 32.80 32.80 412,700
Jun 2, 2023 32.95 33.44 32.67 33.38 33.38 354,600
Jun 1, 2023 32.61 33.06 32.27 32.55 32.55 423,200
May 31, 2023 32.57 33.92 32.02 32.60 32.60 338,000
May 30, 2023 33.48 34.03 32.41 32.54 32.54 408,800
May 26, 2023 32.64 33.46 32.51 33.40 33.40 353,900
May 25, 2023 33.04 33.32 31.99 32.57 32.57 445,600
May 24, 2023 32.96 33.51 32.01 33.09 33.09 322,400
May 23, 2023 33.60 35.07 33.00 33.27 33.27 638,700
May 22, 2023 32.63 34.26 32.63 34.00 34.00 625,800
May 19, 2023 32.36 32.83 31.85 32.46 32.46 350,600
May 18, 2023 31.52 32.08 30.90 31.96 31.96 467,600
May 17, 2023 31.74 31.90 30.70 31.68 31.68 311,000
May 16, 2023 31.38 31.57 30.45 31.45 31.45 416,600
May 15, 2023 32.05 32.67 31.32 32.11 32.11 335,300
May 12, 2023 31.72 31.97 31.29 31.93 31.93 409,600
May 11, 2023 31.77 32.07 31.10 31.53 31.53 660,200
May 10, 2023 33.42 33.58 30.78 31.98 31.98 565,000
May 9, 2023 32.45 33.15 32.37 32.83 32.83 282,300
May 8, 2023 32.84 32.99 31.99 32.74 32.74 413,300
May 5, 2023 32.00 32.52 31.16 32.51 32.51 810,400
May 4, 2023 32.93 32.93 30.63 31.41 31.41 881,700
May 3, 2023 28.85 32.48 27.17 31.92 31.92 1,440,900
May 2, 2023 31.55 31.76 30.42 30.90 30.90 864,800
May 1, 2023 29.14 31.64 28.43 31.30 31.30 907,400
Apr 28, 2023 28.25 29.30 27.96 29.04 29.04 648,900
Apr 27, 2023 28.15 28.92 27.72 28.37 28.37 602,700
Apr 26, 2023 27.82 28.52 27.43 28.07 28.07 451,900
Apr 25, 2023 28.89 29.56 27.42 27.99 27.99 1,229,400
Apr 24, 2023 27.79 29.50 27.35 29.07 29.07 1,147,400
Apr 21, 2023 26.38 27.20 26.01 27.12 27.12 358,900
Apr 20, 2023 26.40 27.04 25.73 26.25 26.25 429,900
Apr 19, 2023 26.30 27.16 25.78 26.65 26.65 541,500

Related Tickers

MOR MorphoSys AG
18.05
+0.06%
 
PRTC PureTech Health plc
26.94
-0.31%
 
FUSN Fusion Pharmaceuticals Inc.
21.25
+0.05%
 
RVPHW Reviva Pharmaceuticals Holdings, Inc.
0.4750
-7.77%
 
CRGX CARGO Therapeutics, Inc.
19.10
-2.05%
 
VRDN Viridian Therapeutics, Inc.
15.16
+0.53%
 
ACLX Arcellx, Inc.
54.50
+1.77%
 
LABP Landos Biopharma, Inc.
21.75
+0.23%
 
RYTM Rhythm Pharmaceuticals, Inc.
38.11
-0.88%
 
EWTX Edgewise Therapeutics, Inc.
15.45
-1.28%