Cerecor Inc. (CERC)
NASDAQ: CERC
· Real-Time Price · USD
2.93
-0.05 (-1.68%)
At close: Aug 26, 2021, 6:00 AM
CERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2021 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | -1.68% | 268,049 |
| Aug 24, 2021 | 2.88 | 3.00 | 2.88 | 2.98 | 2.98 | 3.11% | 407,364 |
| Aug 23, 2021 | 2.82 | 2.93 | 2.77 | 2.89 | 2.89 | 4.33% | 2,260,463 |
| Aug 20, 2021 | 2.62 | 2.83 | 2.62 | 2.77 | 2.77 | 4.53% | 398,040 |
| Aug 19, 2021 | 2.80 | 2.89 | 2.61 | 2.65 | 2.65 | -4.68% | 426,536 |
| Aug 18, 2021 | 2.79 | 2.87 | 2.72 | 2.78 | 2.78 | -0.36% | 210,335 |
| Aug 17, 2021 | 2.73 | 2.81 | 2.69 | 2.79 | 2.79 | 0.72% | 273,228 |
| Aug 16, 2021 | 2.84 | 2.87 | 2.66 | 2.77 | 2.77 | -3.48% | 436,485 |
| Aug 13, 2021 | 2.92 | 2.96 | 2.86 | 2.87 | 2.87 | -2.05% | 392,178 |
| Aug 12, 2021 | 3.02 | 3.03 | 2.90 | 2.93 | 2.93 | -4.25% | 407,585 |
| Aug 11, 2021 | 2.96 | 3.06 | 2.88 | 3.06 | 3.06 | 3.38% | 473,595 |
| Aug 10, 2021 | 2.98 | 3.10 | 2.95 | 2.96 | 2.96 | -1.99% | 339,885 |
| Aug 9, 2021 | 2.88 | 3.05 | 2.83 | 3.02 | 3.02 | 7.09% | 558,942 |
| Aug 6, 2021 | 2.82 | 2.89 | 2.74 | 2.82 | 2.82 | 0.00% | 473,817 |
| Aug 5, 2021 | 2.66 | 2.82 | 2.66 | 2.82 | 2.82 | 5.22% | 404,856 |
| Aug 4, 2021 | 2.67 | 2.76 | 2.61 | 2.68 | 2.68 | -0.37% | 562,528 |
| Aug 3, 2021 | 2.66 | 2.73 | 2.63 | 2.69 | 2.69 | 0.00% | 354,687 |
| Aug 2, 2021 | 2.66 | 2.79 | 2.65 | 2.69 | 2.69 | 1.13% | 346,279 |
| Jul 30, 2021 | 2.68 | 2.72 | 2.64 | 2.66 | 2.66 | -1.12% | 351,724 |
| Jul 29, 2021 | 2.75 | 2.80 | 2.69 | 2.69 | 2.69 | -2.18% | 305,524 |