Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerecor Inc (NQ: CERC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.480 2.500 2.310 2.370 190,565 -0.12(-4.82%)
Apr 29, 2020 2.520 2.630 2.380 2.490 212,100 +0.03(+1.22%)
Apr 28, 2020 2.650 2.650 2.380 2.460 332,669 -0.11(-4.28%)
Apr 27, 2020 2.600 2.680 2.480 2.570 268,973 -0.01(-0.39%)
Apr 24, 2020 2.590 2.630 2.480 2.580 114,800 +0.04(+1.57%)
Apr 23, 2020 2.550 2.650 2.490 2.540 107,915 -0.06(-2.31%)
Apr 22, 2020 2.610 2.620 2.500 2.600 94,603 +0.01(+0.39%)
Apr 21, 2020 2.600 2.630 2.450 2.590 93,232 -0.04(-1.52%)
Apr 20, 2020 2.730 2.830 2.530 2.630 91,366 -0.17(-6.07%)
Apr 17, 2020 2.770 2.830 2.630 2.800 151,500 +0.14(+5.26%)
Apr 16, 2020 2.750 2.750 2.550 2.660 136,068 -0.09(-3.27%)
Apr 15, 2020 2.720 2.860 2.560 2.750 236,290 -0.10(-3.51%)
Apr 14, 2020 2.830 2.930 2.600 2.850 178,406 +0.08(+2.89%)
Apr 13, 2020 2.570 2.860 2.310 2.770 149,727 +0.20(+7.78%)
Apr 09, 2020 2.330 2.580 2.330 2.570 107,700 +0.15(+6.20%)
Apr 08, 2020 2.230 2.510 2.230 2.420 139,311 +0.27(+12.56%)
Apr 07, 2020 2.440 2.540 2.150 2.150 120,340 -0.19(-8.12%)
Apr 06, 2020 2.260 2.460 2.220 2.340 146,069 +0.16(+7.34%)
Apr 03, 2020 2.100 2.220 2.030 2.180 94,700 +0.04(+1.87%)
Apr 02, 2020 2.270 2.287 2.030 2.140 117,261 -0.11(-4.89%)
Apr 01, 2020 2.380 2.530 2.230 2.250 141,970 -0.23(-9.27%)
Mar 31, 2020 2.420 2.480 2.220 2.480 184,811 +0.08(+3.33%)
Mar 30, 2020 2.400 2.590 2.240 2.400 298,097 +0.04(+1.69%)
Mar 27, 2020 2.540 2.640 2.220 2.360 475,400 -0.25(-9.58%)
Mar 26, 2020 2.890 2.890 2.470 2.610 266,898 -0.03(-1.14%)
Mar 25, 2020 2.960 2.990 2.600 2.640 97,521 -0.33(-11.11%)
Mar 24, 2020 2.860 2.970 2.740 2.970 157,914 +0.23(+8.39%)
Mar 23, 2020 2.730 2.790 2.325 2.740 158,465 +0.05(+1.86%)
Mar 20, 2020 2.830 2.920 2.360 2.690 213,300 -0.05(-1.82%)
Mar 19, 2020 2.050 2.760 2.020 2.740 138,130 +0.72(+35.64%)
Mar 18, 2020 1.950 2.070 1.800 2.020 125,510 -0.03(-1.46%)
Mar 17, 2020 1.910 2.050 1.640 2.050 111,104 +0.35(+20.59%)
Mar 16, 2020 1.610 2.050 1.520 1.700 196,028 -0.48(-22.02%)
Mar 13, 2020 1.910 2.180 1.910 2.180 125,100 +0.14(+6.86%)
Mar 12, 2020 1.780 2.360 1.780 2.040 186,470 -0.37(-15.35%)
Mar 11, 2020 2.620 2.790 2.350 2.410 119,073 -0.33(-12.04%)
Mar 10, 2020 2.620 2.925 2.508 2.740 123,510 +0.12(+4.58%)
Mar 09, 2020 2.550 2.740 2.550 2.620 118,012 -0.23(-8.07%)
Mar 06, 2020 2.890 3.060 2.740 2.850 120,700 -0.20(-6.56%)
Mar 05, 2020 3.080 3.290 3.010 3.050 67,844 -0.18(-5.57%)
Mar 04, 2020 3.240 3.280 3.050 3.230 62,346 +0.15(+4.87%)
Mar 03, 2020 3.370 3.430 3.000 3.080 123,482 -0.29(-8.61%)
Mar 02, 2020 3.070 3.400 2.990 3.370 85,959 +0.32(+10.49%)
Feb 28, 2020 2.770 3.090 2.767 3.050 181,100 +0.08(+2.69%)
Feb 27, 2020 3.340 3.380 2.960 2.970 126,022 -0.41(-12.13%)
Feb 26, 2020 3.440 3.600 3.300 3.380 47,411 -0.06(-1.60%)
Feb 25, 2020 3.660 3.660 3.430 3.435 85,715 -0.23(-6.15%)
Feb 24, 2020 3.830 3.967 3.640 3.660 93,359 -0.39(-9.63%)
Feb 21, 2020 4.030 4.070 3.920 4.050 35,300 +0.02(+0.50%)
Feb 20, 2020 4.000 4.080 3.820 4.030 36,511 +0.01(+0.25%)
Feb 19, 2020 4.040 4.090 3.990 4.020 36,464 +0.02(+0.50%)
Feb 18, 2020 3.870 4.100 3.830 4.000 64,150 +0.17(+4.44%)
Feb 14, 2020 3.900 3.920 3.760 3.830 52,800 -0.11(-2.79%)
Feb 13, 2020 3.930 4.000 3.900 3.940 24,983 -0.06(-1.50%)
Feb 12, 2020 4.000 4.060 3.820 4.000 48,583 +0.00(+0.00%)
Feb 11, 2020 4.030 4.080 3.900 4.000 73,136 -0.03(-0.74%)
Feb 10, 2020 4.200 4.273 3.850 4.030 88,547 -0.24(-5.62%)
Feb 07, 2020 4.260 4.480 4.070 4.270 171,200 +0.00(+0.00%)
Feb 06, 2020 3.910 4.350 3.900 4.270 210,131 +0.53(+14.17%)
Feb 05, 2020 4.190 4.190 3.590 3.740 149,952 -0.35(-8.56%)
Feb 04, 2020 3.960 4.170 3.910 4.090 38,999 +0.11(+2.76%)
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.