NASDAQ:CERC
Delisted
Cerecor Inc. Stock Price (Quote)
$0.319
+0.0060 (+1.92%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 27th May 2022 CERC stock ended at $0.319. This is 1.92% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 9.33% from a day low at $0.300 to a day high of $0.328. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $3.87 | $4.10 | $3.83 | $4.00 | 63 722 |
| Feb 14, 2020 | $3.90 | $3.92 | $3.76 | $3.83 | 52 268 |
| Feb 13, 2020 | $3.93 | $4.00 | $3.90 | $3.94 | 24 906 |
| Feb 12, 2020 | $4.00 | $4.06 | $3.82 | $4.00 | 47 595 |
| Feb 11, 2020 | $4.03 | $4.08 | $3.90 | $4.00 | 72 641 |
| Feb 10, 2020 | $4.20 | $4.27 | $3.85 | $4.03 | 88 457 |
| Feb 07, 2020 | $4.26 | $4.48 | $4.07 | $4.27 | 171 279 |
| Feb 06, 2020 | $3.91 | $4.35 | $3.90 | $4.27 | 210 135 |
| Feb 05, 2020 | $4.19 | $4.19 | $3.59 | $3.74 | 151 231 |
| Feb 04, 2020 | $3.96 | $4.17 | $3.91 | $4.09 | 39 000 |
| Feb 03, 2020 | $3.96 | $4.20 | $3.95 | $3.98 | 74 845 |
| Jan 31, 2020 | $4.30 | $4.30 | $3.92 | $3.95 | 77 437 |
| Jan 30, 2020 | $4.22 | $4.40 | $4.10 | $4.33 | 32 288 |
| Jan 29, 2020 | $4.40 | $4.45 | $4.20 | $4.34 | 39 656 |
| Jan 28, 2020 | $4.28 | $4.59 | $4.28 | $4.48 | 47 368 |
| Jan 27, 2020 | $4.47 | $4.49 | $4.25 | $4.36 | 53 842 |
| Jan 24, 2020 | $4.68 | $4.73 | $4.52 | $4.61 | 29 847 |
| Jan 23, 2020 | $4.80 | $4.80 | $4.56 | $4.62 | 37 091 |
| Jan 22, 2020 | $5.00 | $5.00 | $4.76 | $4.79 | 50 877 |
| Jan 21, 2020 | $5.02 | $5.02 | $4.76 | $4.92 | 48 291 |
| Jan 17, 2020 | $5.14 | $5.19 | $5.01 | $5.03 | 63 098 |
| Jan 16, 2020 | $4.98 | $5.20 | $4.85 | $5.08 | 131 861 |
| Jan 15, 2020 | $4.79 | $4.94 | $4.75 | $4.89 | 59 991 |
| Jan 14, 2020 | $4.79 | $5.00 | $4.69 | $4.81 | 80 677 |
| Jan 13, 2020 | $4.93 | $4.93 | $4.53 | $4.78 | 61 786 |
