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 |
| Jun 07, 2019 | $4.87 | $5.05 | $4.80 | $4.85 | 134 517 |
| Jun 06, 2019 | $4.97 | $5.04 | $4.77 | $4.87 | 43 507 |
| Jun 05, 2019 | $4.99 | $5.08 | $4.67 | $4.97 | 49 987 |
| Jun 04, 2019 | $4.77 | $5.09 | $4.74 | $5.01 | 53 028 |
| Jun 03, 2019 | $4.88 | $5.04 | $4.67 | $4.72 | 121 192 |
| May 31, 2019 | $4.91 | $4.99 | $4.70 | $4.88 | 41 195 |
| May 30, 2019 | $4.51 | $5.15 | $4.51 | $4.97 | 110 016 |
| May 29, 2019 | $4.91 | $4.91 | $4.44 | $4.49 | 263 449 |
| May 28, 2019 | $4.96 | $5.00 | $4.85 | $4.96 | 38 557 |
| May 24, 2019 | $5.06 | $5.07 | $4.91 | $4.98 | 65 664 |
| May 23, 2019 | $5.17 | $5.17 | $4.99 | $5.04 | 43 407 |
| May 22, 2019 | $5.24 | $5.35 | $5.15 | $5.20 | 17 681 |
| May 21, 2019 | $5.33 | $5.47 | $5.29 | $5.30 | 70 282 |
| May 20, 2019 | $5.28 | $5.43 | $5.14 | $5.31 | 41 691 |
| May 17, 2019 | $5.28 | $5.43 | $5.21 | $5.37 | 52 149 |
| May 16, 2019 | $5.49 | $5.49 | $4.80 | $5.26 | 92 675 |
| May 15, 2019 | $5.27 | $5.54 | $5.26 | $5.49 | 156 560 |
| May 14, 2019 | $4.98 | $5.40 | $4.85 | $5.29 | 94 184 |
| May 13, 2019 | $5.18 | $5.19 | $4.75 | $4.97 | 124 663 |
| May 10, 2019 | $4.88 | $5.03 | $4.77 | $5.02 | 146 182 |
| May 09, 2019 | $5.00 | $5.03 | $4.79 | $4.82 | 125 973 |
| May 08, 2019 | $5.27 | $5.39 | $4.96 | $5.12 | 165 771 |
| May 07, 2019 | $5.49 | $5.59 | $5.34 | $5.35 | 59 202 |
| May 06, 2019 | $5.35 | $5.53 | $5.33 | $5.46 | 77 309 |
| May 03, 2019 | $5.36 | $5.65 | $5.36 | $5.57 | 25 261 |
