Cerecor Inc. (CERC) NASDAQ

2.93

-0.04999995(-1.68%)

Updated at August 26, 2021 12:00AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 25, 2021	2.98	2.93	2.93	2.98	2.9	268,049
August 24, 2021	2.88	2.98	2.98	3	2.88	407,364
August 23, 2021	2.82	2.89	2.89	2.93	2.77	2.26M
August 20, 2021	2.62	2.77	2.77	2.83	2.62	398,040
August 19, 2021	2.8	2.65	2.65	2.89	2.61	426,536
August 18, 2021	2.79	2.78	2.78	2.87	2.72	210,335
August 17, 2021	2.73	2.79	2.79	2.81	2.69	273,228
August 16, 2021	2.84	2.77	2.77	2.87	2.66	436,485
August 13, 2021	2.92	2.87	2.87	2.96	2.86	392,178
August 12, 2021	3.02	2.93	2.93	3.03	2.9	407,585
August 11, 2021	2.96	3.06	3.06	3.06	2.88	473,595
August 10, 2021	2.98	2.96	2.96	3.1	2.95	339,885
August 09, 2021	2.88	3.02	3.02	3.05	2.83	558,942
August 06, 2021	2.82	2.82	2.82	2.89	2.74	473,817
August 05, 2021	2.66	2.82	2.82	2.82	2.66	404,856
August 04, 2021	2.67	2.68	2.68	2.76	2.61	562,528
August 03, 2021	2.66	2.69	2.69	2.73	2.63	354,687
August 02, 2021	2.66	2.69	2.69	2.79	2.65	346,279
July 30, 2021	2.68	2.66	2.66	2.72	2.64	351,724
July 29, 2021	2.75	2.69	2.69	2.81	2.69	305,524
July 28, 2021	2.72	2.75	2.75	2.85	2.68	385,987
July 27, 2021	2.92	2.75	2.75	2.92	2.51	2.14M
July 26, 2021	2.85	2.78	2.78	2.88	2.71	2.72M
July 23, 2021	2.93	2.85	2.85	2.96	2.8	199,129
July 22, 2021	3.09	2.9	2.9	3.09	2.9	325,295
July 21, 2021	2.97	3.06	3.06	3.08	2.94	405,324
July 20, 2021	2.87	2.91	2.91	3.03	2.86	634,414
July 19, 2021	2.82	2.85	2.85	2.9	2.74	425,412
July 16, 2021	3	2.86	2.86	3.07	2.86	296,678
July 15, 2021	3.02	2.96	2.96	3.07	2.93	398,814
July 14, 2021	3.14	3.05	3.05	3.17	3.02	246,672
July 13, 2021	3.21	3.17	3.17	3.28	3.15	228,846
July 12, 2021	3.27	3.23	3.23	3.29	3.18	242,074
July 09, 2021	3.12	3.26	3.26	3.3	3.1	259,895
July 08, 2021	3.03	3.11	3.11	3.16	2.96	493,122
July 07, 2021	3.21	3.11	3.11	3.25	3.07	342,317
July 06, 2021	3.27	3.2	3.2	3.3	3.18	398,851
July 02, 2021	3.43	3.31	3.31	3.43	3.24	315,142
July 01, 2021	3.32	3.39	3.39	3.41	3.25	473,141
June 30, 2021	3.26	3.27	3.27	3.34	3.21	350,816
June 29, 2021	3.51	3.29	3.29	3.51	3.22	699,935
June 28, 2021	3.56	3.5	3.5	3.65	3.44	560,609
June 25, 2021	3.54	3.56	3.56	3.61	3.49	1.49M
June 24, 2021	3.63	3.54	3.54	3.63	3.52	422,760
June 23, 2021	3.47	3.65	3.65	3.66	3.47	1.19M
June 22, 2021	3.57	3.5	3.5	3.57	3.42	530,757
June 21, 2021	3.66	3.57	3.57	3.66	3.45	1.05M
June 18, 2021	3.51	3.67	3.67	3.7	3.43	1.37M
June 17, 2021	3.53	3.52	3.52	3.57	3.46	475,962
June 16, 2021	3.52	3.53	3.53	3.64	3.46	717,777
June 15, 2021	3.57	3.56	3.56	3.61	3.46	787,846
June 14, 2021	3.47	3.52	3.52	3.56	3.35	891,917
June 11, 2021	3.55	3.46	3.46	3.55	3.23	1.23M
June 10, 2021	3.6	3.54	3.54	3.6	3.37	1M
June 09, 2021	3.28	3.56	3.56	3.67	3.26	1.32M
June 08, 2021	3.25	3.33	3.33	3.33	3.11	1.27M
June 07, 2021	2.93	3.25	3.25	3.35	2.91	1.94M
June 04, 2021	2.91	2.9	2.9	2.95	2.85	818,433
June 03, 2021	2.83	2.73	2.73	2.86	2.72	496,393
June 02, 2021	2.78	2.81	2.81	2.89	2.77	619,510