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 |
| Feb 20, 2019 | $5.05 | $5.25 | $5.05 | $5.16 | 61 607 |
| Feb 19, 2019 | $5.20 | $5.23 | $4.94 | $5.12 | 84 816 |
| Feb 15, 2019 | $5.08 | $5.40 | $4.75 | $5.09 | 817 106 |
| Feb 14, 2019 | $4.56 | $4.61 | $4.38 | $4.50 | 85 212 |
| Feb 13, 2019 | $5.07 | $5.08 | $4.51 | $4.56 | 108 186 |
| Feb 12, 2019 | $4.93 | $5.15 | $4.89 | $5.10 | 67 513 |
| Feb 11, 2019 | $5.00 | $5.05 | $4.93 | $5.01 | 44 632 |
| Feb 08, 2019 | $5.18 | $5.18 | $4.92 | $4.96 | 33 541 |
| Feb 07, 2019 | $5.29 | $5.30 | $5.07 | $5.14 | 26 451 |
| Feb 06, 2019 | $5.33 | $5.39 | $5.10 | $5.23 | 20 926 |
| Feb 05, 2019 | $5.18 | $5.34 | $5.11 | $5.21 | 34 616 |
| Feb 04, 2019 | $5.39 | $5.39 | $5.19 | $5.26 | 40 327 |
| Feb 01, 2019 | $5.20 | $5.38 | $5.09 | $5.35 | 31 152 |
| Jan 31, 2019 | $5.11 | $5.40 | $5.00 | $5.20 | 138 086 |
| Jan 30, 2019 | $5.18 | $5.18 | $5.03 | $5.18 | 35 979 |
| Jan 29, 2019 | $5.27 | $5.33 | $5.05 | $5.17 | 23 124 |
| Jan 28, 2019 | $4.90 | $5.37 | $4.90 | $5.22 | 59 434 |
| Jan 25, 2019 | $5.00 | $5.17 | $4.89 | $5.10 | 39 899 |
| Jan 24, 2019 | $5.15 | $5.16 | $4.86 | $4.99 | 67 894 |
| Jan 23, 2019 | $5.20 | $5.56 | $5.16 | $5.23 | 68 863 |
| Jan 22, 2019 | $5.20 | $5.90 | $4.96 | $5.17 | 400 179 |
| Jan 18, 2019 | $4.56 | $5.12 | $4.50 | $5.10 | 75 784 |
| Jan 17, 2019 | $5.08 | $5.20 | $4.20 | $4.95 | 153 757 |
| Jan 16, 2019 | $4.30 | $5.05 | $4.30 | $5.00 | 252 659 |
| Jan 15, 2019 | $3.80 | $4.38 | $3.70 | $4.32 | 246 426 |
