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 | $0.202 | $0.502 | 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 | $0.202 | $0.94 | |
| 52 weeks | $0.202 | $3.70 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2019 | $4.97 | $4.97 | $4.78 | $4.85 | 62 481 |
| Jul 12, 2019 | $5.21 | $5.21 | $4.91 | $4.97 | 66 787 |
| Jul 11, 2019 | $5.39 | $5.42 | $5.12 | $5.25 | 60 759 |
| Jul 10, 2019 | $5.37 | $5.46 | $5.29 | $5.40 | 51 211 |
| Jul 09, 2019 | $5.23 | $5.40 | $5.23 | $5.37 | 79 428 |
| Jul 08, 2019 | $5.38 | $5.43 | $5.15 | $5.29 | 140 712 |
| Jul 05, 2019 | $5.41 | $5.41 | $5.25 | $5.40 | 59 294 |
| Jul 03, 2019 | $5.10 | $5.64 | $5.10 | $5.40 | 134 586 |
| Jul 02, 2019 | $5.64 | $5.65 | $5.00 | $5.09 | 645 452 |
| Jul 01, 2019 | $5.53 | $5.93 | $5.38 | $5.65 | 526 726 |
| Jun 28, 2019 | $4.85 | $5.50 | $4.75 | $5.44 | 3 035 578 |
| Jun 27, 2019 | $4.90 | $5.14 | $4.80 | $4.88 | 136 715 |
| Jun 26, 2019 | $4.99 | $4.99 | $4.81 | $4.90 | 135 498 |
| Jun 25, 2019 | $4.97 | $5.00 | $4.80 | $4.88 | 103 897 |
| Jun 24, 2019 | $4.97 | $4.99 | $4.74 | $4.91 | 106 140 |
| Jun 21, 2019 | $4.95 | $5.01 | $4.68 | $5.00 | 136 596 |
| Jun 20, 2019 | $5.07 | $5.13 | $4.90 | $4.93 | 73 504 |
| Jun 19, 2019 | $5.15 | $5.20 | $4.93 | $5.05 | 72 596 |
| Jun 18, 2019 | $5.31 | $5.31 | $5.05 | $5.13 | 216 302 |
| Jun 17, 2019 | $5.35 | $5.49 | $5.15 | $5.15 | 82 206 |
| Jun 14, 2019 | $5.69 | $5.97 | $5.30 | $5.34 | 126 319 |
| Jun 13, 2019 | $5.42 | $5.77 | $5.39 | $5.71 | 167 310 |
| Jun 12, 2019 | $5.21 | $5.49 | $5.21 | $5.40 | 165 438 |
| Jun 11, 2019 | $5.00 | $5.37 | $4.90 | $5.25 | 268 612 |
| Jun 10, 2019 | $4.86 | $5.13 | $4.63 | $4.98 | 252 621 |
