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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2019 | $5.52 | $5.54 | $5.30 | $5.48 | 74 119 |
| Mar 26, 2019 | $5.50 | $5.63 | $5.00 | $5.52 | 66 461 |
| Mar 25, 2019 | $5.60 | $5.60 | $5.25 | $5.51 | 153 230 |
| Mar 22, 2019 | $5.90 | $5.90 | $5.52 | $5.59 | 54 769 |
| Mar 21, 2019 | $5.81 | $6.00 | $5.75 | $5.92 | 76 925 |
| Mar 20, 2019 | $5.68 | $5.95 | $5.62 | $5.85 | 118 509 |
| Mar 19, 2019 | $5.62 | $5.79 | $5.52 | $5.70 | 228 214 |
| Mar 18, 2019 | $5.78 | $5.82 | $5.54 | $5.70 | 182 585 |
| Mar 15, 2019 | $5.54 | $5.68 | $5.42 | $5.68 | 168 060 |
| Mar 14, 2019 | $5.52 | $5.55 | $5.46 | $5.54 | 211 212 |
| Mar 13, 2019 | $5.51 | $5.59 | $5.45 | $5.54 | 263 523 |
| Mar 12, 2019 | $5.55 | $5.58 | $5.46 | $5.50 | 106 112 |
| Mar 11, 2019 | $5.60 | $5.60 | $5.41 | $5.51 | 116 065 |
| Mar 08, 2019 | $5.44 | $5.56 | $5.41 | $5.51 | 122 299 |
| Mar 07, 2019 | $5.57 | $5.63 | $5.30 | $5.52 | 154 400 |
| Mar 06, 2019 | $5.40 | $5.67 | $5.40 | $5.61 | 481 072 |
| Mar 05, 2019 | $6.82 | $6.87 | $5.40 | $5.45 | 346 439 |
| Mar 04, 2019 | $6.18 | $6.83 | $6.07 | $6.83 | 47 091 |
| Mar 01, 2019 | $7.15 | $7.25 | $6.01 | $6.18 | 172 951 |
| Feb 28, 2019 | $7.24 | $7.45 | $6.96 | $7.16 | 242 308 |
| Feb 27, 2019 | $6.72 | $7.65 | $6.30 | $7.22 | 206 877 |
| Feb 26, 2019 | $6.25 | $6.75 | $6.19 | $6.69 | 213 784 |
| Feb 25, 2019 | $5.38 | $6.16 | $5.36 | $6.06 | 219 358 |
| Feb 22, 2019 | $5.25 | $5.38 | $5.13 | $5.31 | 29 664 |
| Feb 21, 2019 | $5.13 | $5.31 | $5.13 | $5.22 | 34 232 |
