Cerevel Therapeutics Inc... (CERE)
NASDAQ: CERE
· Real-Time Price · USD
44.96
0.33 (0.74%)
At close: Jul 31, 2024, 10:00 PM
CERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.00% | 0 |
| Jul 31, 2024 | 44.99 | 44.99 | 44.96 | 44.96 | 44.96 | 0.74% | 15,037,313 |
| Jul 30, 2024 | 44.45 | 44.68 | 44.44 | 44.63 | 44.63 | 0.50% | 1,695,214 |
| Jul 29, 2024 | 44.61 | 44.63 | 44.36 | 44.41 | 44.41 | -0.47% | 3,789,434 |
| Jul 26, 2024 | 44.42 | 44.66 | 44.38 | 44.62 | 44.62 | 0.50% | 2,051,639 |
| Jul 25, 2024 | 43.79 | 44.54 | 43.75 | 44.40 | 44.40 | 2.37% | 7,071,255 |
| Jul 24, 2024 | 43.37 | 43.49 | 43.33 | 43.37 | 43.37 | -0.07% | 1,242,635 |
| Jul 23, 2024 | 43.50 | 43.53 | 43.32 | 43.40 | 43.40 | -0.09% | 1,345,422 |
| Jul 22, 2024 | 43.13 | 43.61 | 43.13 | 43.44 | 43.44 | 1.26% | 2,197,746 |
| Jul 19, 2024 | 42.74 | 42.91 | 42.53 | 42.90 | 42.90 | 0.47% | 2,241,590 |
| Jul 18, 2024 | 42.50 | 43.10 | 42.50 | 42.70 | 42.70 | -0.05% | 2,626,126 |
| Jul 17, 2024 | 42.40 | 42.74 | 42.23 | 42.72 | 42.72 | 0.64% | 1,482,567 |
| Jul 16, 2024 | 41.90 | 42.68 | 41.73 | 42.45 | 42.45 | 1.31% | 1,670,916 |
| Jul 15, 2024 | 40.27 | 41.92 | 40.19 | 41.90 | 41.90 | 3.94% | 2,020,125 |
| Jul 12, 2024 | 41.16 | 41.16 | 40.24 | 40.31 | 40.31 | -1.80% | 976,172 |
| Jul 11, 2024 | 41.23 | 41.28 | 40.66 | 41.05 | 41.05 | 0.29% | 1,286,683 |
| Jul 10, 2024 | 40.68 | 40.97 | 40.30 | 40.93 | 40.93 | 0.99% | 951,432 |
| Jul 9, 2024 | 40.46 | 40.56 | 40.04 | 40.53 | 40.53 | -0.15% | 1,220,702 |
| Jul 8, 2024 | 40.75 | 40.95 | 39.91 | 40.59 | 40.59 | -0.90% | 1,578,068 |
| Jul 5, 2024 | 40.22 | 41.02 | 40.05 | 40.96 | 40.96 | 1.64% | 1,553,244 |