Advertisement
U.S. markets close in 5 hours 36 minutes

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
42.22-0.16 (-0.37%)
As of 10:22AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.3542.3842.1142.2242.22163,982
Mar 27, 202442.3642.5242.1842.3842.38889,400
Mar 26, 202442.4842.6042.2442.3642.361,296,700
Mar 25, 202442.2042.4442.1942.4042.401,564,300
Mar 22, 202442.3042.3942.1042.1942.19707,400
Mar 21, 202442.4042.4742.2142.2742.27735,800
Mar 20, 202442.3042.4942.2442.3042.301,066,600
Mar 19, 202442.5942.7042.2642.3242.321,582,200
Mar 18, 202442.3742.7942.3542.5642.562,821,200
Mar 15, 202442.2042.4242.1742.3342.332,499,700
Mar 14, 202442.3142.4142.2142.2442.241,782,900
Mar 13, 202441.9642.2941.8842.2142.211,519,300
Mar 12, 202441.3342.0541.3341.8841.881,557,000
Mar 11, 202441.2141.4941.1541.4341.43840,300
Mar 08, 202441.3741.4941.1041.2541.25955,300
Mar 07, 202441.3941.4541.2241.2741.27945,700
Mar 06, 202441.2541.3941.1241.2741.27935,400
Mar 05, 202440.9941.3540.9941.2241.22889,800
Mar 04, 202441.1241.1940.8041.0941.09924,600
Mar 01, 202441.0541.2841.0441.0541.051,690,100
Feb 29, 202441.3541.3541.0041.0041.001,110,600
Feb 28, 202441.2041.2841.1541.2241.22610,500
Feb 27, 202441.0141.3840.9841.3141.311,050,900
Feb 26, 202440.9041.1540.8741.0841.081,433,300
Feb 23, 202441.1441.1440.8540.8840.881,028,300
Feb 22, 202441.0041.1340.6641.0641.062,060,200
Feb 21, 202441.0341.1240.7940.9340.931,920,800
Feb 20, 202441.2341.4141.0041.0441.045,425,500
Feb 16, 202442.9342.9642.2642.5742.572,719,500
Feb 15, 202443.5043.5942.5842.9342.934,023,300
Feb 14, 202443.0043.2843.0043.2743.271,672,000
Feb 13, 202443.0043.0842.8642.8942.891,708,900
Feb 12, 202442.8243.1042.7343.1043.101,202,300
Feb 09, 202442.2243.0142.1842.8842.883,133,500
Feb 08, 202441.8542.1841.8542.1842.182,353,200
Feb 07, 202441.7041.7741.4141.5341.53799,600
Feb 06, 202441.7041.8141.4941.6641.661,082,500
Feb 05, 202441.8041.8841.6241.7041.701,057,000
Feb 02, 202441.8142.0141.7841.8541.85699,400
Feb 01, 202441.9241.9941.7541.8141.811,025,300
Jan 31, 202442.1042.2441.8241.9041.90958,200
Jan 30, 202442.0542.1941.9642.0942.091,257,600
Jan 29, 202442.0942.1842.0042.0142.01660,500
Jan 26, 202442.1142.1942.0442.0742.071,747,600
Jan 25, 202442.1542.2442.0642.1042.10891,700
Jan 24, 202442.3342.3342.0042.0142.01889,600
Jan 23, 202442.1442.2541.9542.1542.151,208,000
Jan 22, 202442.3442.3542.0542.1142.111,395,600
Jan 19, 202442.4042.4042.2142.2542.251,503,000
Jan 18, 202442.0542.5142.0542.2942.293,164,700
Jan 17, 202442.4242.4942.1342.2342.231,298,300
Jan 16, 202442.5542.6042.2942.5742.571,610,500
Jan 12, 202442.6442.7842.4442.7042.702,878,500
Jan 11, 202442.4042.6442.2842.6442.641,505,800
Jan 10, 202442.2642.4342.2042.4342.431,106,700
Jan 09, 202442.2442.4842.1242.2542.251,457,000
Jan 08, 202442.3442.4742.1642.3542.351,686,900
Jan 05, 202442.1942.4342.1242.2642.262,874,700
Jan 04, 202442.2442.3542.1742.2742.272,404,300
Jan 03, 202442.3642.3642.0942.0942.092,392,700
Jan 02, 202442.3442.4242.1342.2142.211,740,700
Dec 29, 202342.4042.5842.3642.4042.40769,900
Dec 28, 202342.5242.8742.3542.4442.441,339,400
Dec 27, 202342.2842.5942.2342.3042.301,125,300
Dec 26, 202342.1342.5441.9242.3142.311,407,600
Dec 22, 202341.3742.1141.3741.9041.902,503,800
Dec 21, 202341.4941.6041.3041.3941.391,676,400
Dec 20, 202341.4341.5141.3041.3241.322,169,200
Dec 19, 202341.3941.7941.3541.4641.464,788,300
Dec 18, 202341.2241.5741.1041.4141.412,282,800
Dec 15, 202341.4441.6041.1341.3041.306,545,400
Dec 14, 202341.3041.6041.0641.2241.226,025,400
Dec 13, 202341.1941.2940.9641.1041.108,807,500
Dec 12, 202341.1941.5541.0441.0641.065,434,600
Dec 11, 202341.1941.3640.9441.0541.057,297,700
Dec 08, 202341.1341.4041.1041.2241.228,515,500
Dec 07, 202341.3741.7540.8841.1341.1331,256,300
Dec 06, 202336.4538.2435.5236.9336.937,187,700
Dec 05, 202331.7837.8331.3035.5935.598,528,700
Dec 04, 202326.0331.8726.0131.8031.804,713,900
Dec 01, 202325.9326.1525.2826.0026.001,603,100
Nov 30, 202325.6026.3325.4525.9325.931,022,900
Nov 29, 202325.0526.3525.0525.3525.35696,500
Nov 28, 202325.3025.6124.8624.9924.99417,000
Nov 27, 202324.8725.5324.5025.3825.38423,400
Nov 24, 202324.4625.5124.4625.0225.02221,400
Nov 22, 202324.8324.9924.2424.3424.34627,800
Nov 21, 202324.3224.9724.0124.5424.54647,100
Nov 20, 202324.5125.0824.4424.5024.50819,300
Nov 17, 202324.8025.2624.4524.6424.641,110,400
Nov 16, 202324.0324.7023.5024.6524.65709,900
Nov 15, 202325.2125.3824.1124.1724.17831,400
Nov 14, 202325.6025.6824.8825.4625.461,120,000
Nov 13, 202324.1124.3223.5524.2124.21353,300
Nov 10, 202324.0224.4123.3624.2224.22656,500
Nov 09, 202324.5724.9323.7823.9523.95567,100
Nov 08, 202325.2825.2824.3124.4724.47532,900
Nov 07, 202324.5125.1324.3925.0225.02601,000
Nov 06, 202326.4526.4524.6924.9624.96841,000
Nov 03, 202325.0526.4825.0226.3626.361,309,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...