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 |
| Dec 12, 2016 | $1.26 | $1.28 | $1.16 | $1.20 | 211 617 |
| Dec 09, 2016 | $1.19 | $1.26 | $1.16 | $1.26 | 109 520 |
| Dec 08, 2016 | $1.29 | $1.29 | $1.15 | $1.19 | 281 169 |
| Dec 07, 2016 | $1.32 | $1.34 | $1.25 | $1.27 | 147 314 |
| Dec 06, 2016 | $1.55 | $1.55 | $1.22 | $1.28 | 593 939 |
| Dec 05, 2016 | $1.15 | $1.55 | $1.10 | $1.52 | 1 046 931 |
| Dec 02, 2016 | $2.02 | $2.02 | $1.69 | $1.75 | 425 558 |
| Dec 01, 2016 | $2.06 | $2.07 | $1.93 | $1.99 | 243 218 |
| Nov 30, 2016 | $2.34 | $2.68 | $1.90 | $2.08 | 1 411 639 |
| Nov 29, 2016 | $5.12 | $5.12 | $4.63 | $4.72 | 98 199 |
| Nov 28, 2016 | $5.17 | $5.18 | $4.39 | $5.11 | 80 670 |
| Nov 25, 2016 | $5.29 | $5.57 | $5.11 | $5.13 | 28 400 |
| Nov 23, 2016 | $5.01 | $5.60 | $5.01 | $5.23 | 138 011 |
| Nov 22, 2016 | $5.38 | $5.40 | $4.75 | $5.09 | 103 411 |
| Nov 21, 2016 | $5.07 | $5.25 | $5.01 | $5.08 | 57 396 |
| Nov 18, 2016 | $4.57 | $5.25 | $4.37 | $5.01 | 164 524 |
| Nov 17, 2016 | $4.85 | $4.85 | $4.35 | $4.60 | 24 403 |
| Nov 16, 2016 | $4.60 | $5.09 | $4.60 | $4.80 | 111 777 |
| Nov 15, 2016 | $4.44 | $4.80 | $4.27 | $4.59 | 60 743 |
| Nov 14, 2016 | $4.50 | $4.75 | $4.17 | $4.38 | 142 317 |
| Nov 11, 2016 | $3.89 | $4.75 | $3.89 | $4.51 | 64 562 |
| Nov 10, 2016 | $4.19 | $4.53 | $4.14 | $4.33 | 91 121 |
| Nov 09, 2016 | $3.62 | $4.44 | $3.62 | $4.12 | 82 711 |
| Nov 08, 2016 | $3.79 | $4.15 | $3.62 | $3.99 | 72 075 |
| Nov 07, 2016 | $3.74 | $4.18 | $3.65 | $3.98 | 102 400 |
