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 |
| Nov 04, 2016 | $3.62 | $3.75 | $3.53 | $3.62 | 50 100 |
| Nov 03, 2016 | $3.70 | $3.84 | $3.51 | $3.65 | 107 900 |
| Nov 02, 2016 | $3.82 | $3.87 | $3.50 | $3.76 | 68 800 |
| Nov 01, 2016 | $3.70 | $4.00 | $3.55 | $3.79 | 71 100 |
| Oct 31, 2016 | $3.86 | $3.98 | $3.60 | $3.72 | 64 400 |
| Oct 28, 2016 | $3.93 | $4.09 | $3.53 | $3.84 | 180 200 |
| Oct 27, 2016 | $4.26 | $4.87 | $3.95 | $4.01 | 167 700 |
| Oct 26, 2016 | $4.14 | $4.54 | $3.81 | $4.22 | 164 400 |
| Oct 25, 2016 | $3.95 | $4.19 | $3.68 | $4.17 | 326 800 |
| Oct 24, 2016 | $4.25 | $4.31 | $3.95 | $4.05 | 236 700 |
| Oct 21, 2016 | $4.39 | $4.48 | $3.76 | $4.09 | 1 288 100 |
| Oct 20, 2016 | $3.40 | $3.47 | $3.22 | $3.35 | 63 700 |
| Oct 19, 2016 | $3.77 | $3.77 | $3.25 | $3.40 | 57 300 |
| Oct 18, 2016 | $3.76 | $3.96 | $3.63 | $3.72 | 138 500 |
| Oct 17, 2016 | $3.95 | $4.10 | $3.56 | $3.73 | 90 300 |
| Oct 14, 2016 | $3.61 | $4.01 | $3.49 | $3.94 | 70 200 |
| Oct 13, 2016 | $3.80 | $3.81 | $3.41 | $3.64 | 60 600 |
| Oct 12, 2016 | $4.08 | $4.08 | $3.72 | $3.75 | 14 600 |
| Oct 11, 2016 | $4.22 | $4.23 | $3.90 | $4.02 | 37 400 |
| Oct 10, 2016 | $4.27 | $4.53 | $4.22 | $4.23 | 12 200 |
| Oct 07, 2016 | $4.15 | $4.30 | $3.85 | $4.30 | 66 100 |
| Oct 06, 2016 | $4.07 | $4.42 | $3.50 | $4.14 | 86 100 |
| Oct 05, 2016 | $4.46 | $4.49 | $3.98 | $4.01 | 91 300 |
| Oct 04, 2016 | $4.30 | $4.52 | $4.25 | $4.52 | 23 900 |
| Oct 03, 2016 | $4.14 | $4.48 | $4.14 | $4.31 | 27 300 |
