Skip to main content

Cerevel Therapeutics Hldg Inc (NQ: CERE )

42.14 +0.54 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 41.88 42.21 41.70 42.14 1,282,829 +0.54(+1.30%)
Apr 17, 2024 41.47 41.80 41.30 41.60 838,023 +0.29(+0.70%)
Apr 16, 2024 41.60 41.80 41.19 41.31 1,439,526 -0.39(-0.94%)
Apr 15, 2024 41.83 41.92 41.53 41.70 1,333,538 -0.15(-0.36%)
Apr 12, 2024 42.02 42.05 41.50 41.85 2,259,340 -0.16(-0.38%)
Apr 11, 2024 42.17 42.18 42.00 42.01 948,569 -0.10(-0.24%)
Apr 10, 2024 42.10 42.27 42.04 42.11 1,218,905 -0.02(-0.05%)
Apr 09, 2024 42.20 42.20 42.03 42.13 748,979 -0.08(-0.19%)
Apr 08, 2024 42.17 42.28 42.10 42.21 1,057,638 +0.04(+0.09%)
Apr 05, 2024 42.15 42.28 42.04 42.17 976,840 +0.00(+0.00%)
Apr 04, 2024 42.31 42.41 42.16 42.17 1,386,066 -0.16(-0.38%)
Apr 03, 2024 42.35 42.51 42.16 42.33 2,196,146 -0.02(-0.05%)
Apr 02, 2024 42.30 42.57 42.28 42.35 891,982 +0.03(+0.07%)
Apr 01, 2024 42.25 42.41 42.21 42.32 721,882 +0.05(+0.12%)
Mar 28, 2024 42.35 42.38 42.11 42.27 1,068,088 -0.11(-0.26%)
Mar 27, 2024 42.36 42.52 42.18 42.38 889,388 +0.02(+0.05%)
Mar 26, 2024 42.48 42.60 42.23 42.36 1,296,694 -0.04(-0.09%)
Mar 25, 2024 42.20 42.45 42.20 42.40 1,564,304 +0.21(+0.50%)
Mar 22, 2024 42.30 42.39 42.09 42.19 707,439 -0.08(-0.19%)
Mar 21, 2024 42.40 42.48 42.21 42.27 736,007 -0.03(-0.07%)
Mar 20, 2024 42.30 42.49 42.24 42.30 1,066,558 -0.02(-0.05%)
Mar 19, 2024 42.59 42.70 42.27 42.32 1,582,224 -0.24(-0.56%)
Mar 18, 2024 42.37 42.80 42.35 42.56 2,821,213 +0.23(+0.54%)
Mar 15, 2024 42.20 42.42 42.17 42.33 2,499,706 +0.09(+0.21%)
Mar 14, 2024 42.31 42.41 42.21 42.24 1,782,907 +0.03(+0.07%)
Mar 13, 2024 41.96 42.29 41.88 42.21 1,519,255 +0.33(+0.79%)
Mar 12, 2024 41.33 42.05 41.33 41.88 1,556,951 +0.45(+1.09%)
Mar 11, 2024 41.21 41.49 41.15 41.43 840,286 +0.18(+0.44%)
Mar 08, 2024 41.37 41.49 41.10 41.25 955,301 -0.02(-0.05%)
Mar 07, 2024 41.39 41.45 41.23 41.27 945,653 +0.00(+0.00%)
Mar 06, 2024 41.25 41.39 41.12 41.27 935,360 +0.05(+0.12%)
Mar 05, 2024 40.99 41.35 40.99 41.22 889,839 +0.13(+0.32%)
Mar 04, 2024 41.12 41.19 40.80 41.09 924,653 +0.04(+0.10%)
Mar 01, 2024 41.05 41.28 41.04 41.05 1,690,137 +0.05(+0.12%)
Feb 29, 2024 41.35 41.35 41.00 41.00 1,110,639 -0.22(-0.53%)
Feb 28, 2024 41.20 41.28 41.15 41.22 609,810 -0.09(-0.21%)
Feb 27, 2024 41.01 41.38 40.98 41.30 1,051,778 +0.23(+0.55%)
Feb 26, 2024 40.90 41.15 40.87 41.08 1,433,326 +0.20(+0.49%)
Feb 23, 2024 41.14 41.14 40.85 40.88 1,028,297 -0.18(-0.44%)
Feb 22, 2024 41.00 41.13 40.66 41.06 2,060,210 +0.13(+0.32%)
Feb 21, 2024 41.03 41.12 40.80 40.93 1,920,400 -0.11(-0.27%)
Feb 20, 2024 41.23 41.41 41.00 41.04 5,425,507 -1.53(-3.59%)
Feb 16, 2024 42.93 42.96 42.26 42.57 2,766,509 -0.36(-0.84%)
Feb 15, 2024 43.50 43.59 42.58 42.93 4,018,752 -0.34(-0.79%)
Feb 14, 2024 43.00 43.28 43.00 43.27 1,672,022 +0.38(+0.89%)
Feb 13, 2024 43.00 43.08 42.86 42.89 1,708,850 -0.21(-0.49%)
Feb 12, 2024 42.82 43.10 42.73 43.10 1,202,301 +0.22(+0.51%)
Feb 09, 2024 42.22 43.02 42.18 42.88 3,133,525 +0.70(+1.66%)
Feb 08, 2024 41.85 42.18 41.85 42.18 2,353,214 +0.65(+1.57%)
Feb 07, 2024 41.70 41.77 41.41 41.53 799,733 -0.13(-0.31%)
Feb 06, 2024 41.70 41.80 41.49 41.66 1,082,526 -0.04(-0.10%)
Feb 05, 2024 41.80 41.88 41.62 41.70 1,056,952 -0.15(-0.36%)
Feb 02, 2024 41.81 42.01 41.78 41.85 699,353 +0.04(+0.10%)
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.