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 |
| Sep 30, 2016 | $4.40 | $4.57 | $4.08 | $4.23 | 37 100 |
| Sep 29, 2016 | $4.48 | $4.76 | $4.40 | $4.45 | 23 300 |
| Sep 28, 2016 | $4.70 | $4.81 | $4.57 | $4.57 | 5 800 |
| Sep 27, 2016 | $4.83 | $4.83 | $4.51 | $4.70 | 19 700 |
| Sep 26, 2016 | $5.00 | $5.06 | $4.68 | $4.76 | 48 200 |
| Sep 23, 2016 | $4.85 | $5.06 | $4.76 | $4.91 | 46 600 |
| Sep 22, 2016 | $4.61 | $5.32 | $4.61 | $4.80 | 145 500 |
| Sep 21, 2016 | $4.46 | $4.97 | $4.44 | $4.61 | 103 400 |
| Sep 20, 2016 | $4.67 | $4.67 | $4.11 | $4.25 | 60 600 |
| Sep 19, 2016 | $4.51 | $4.74 | $4.51 | $4.52 | 24 100 |
| Sep 16, 2016 | $4.17 | $4.52 | $4.17 | $4.52 | 29 400 |
| Sep 15, 2016 | $3.97 | $4.20 | $3.97 | $4.14 | 10 600 |
| Sep 14, 2016 | $3.79 | $4.03 | $3.79 | $3.97 | 19 600 |
| Sep 13, 2016 | $3.96 | $4.18 | $3.70 | $3.86 | 6 800 |
| Sep 12, 2016 | $3.90 | $3.99 | $3.50 | $3.99 | 81 000 |
| Sep 09, 2016 | $3.92 | $3.98 | $3.78 | $3.85 | 35 500 |
| Sep 08, 2016 | $3.96 | $3.96 | $3.80 | $3.86 | 7 200 |
| Sep 07, 2016 | $4.01 | $4.19 | $3.82 | $4.01 | 32 500 |
| Sep 06, 2016 | $3.98 | $4.01 | $3.82 | $4.01 | 8 700 |
| Sep 02, 2016 | $3.91 | $4.05 | $3.91 | $3.91 | 4 900 |
| Sep 01, 2016 | $4.01 | $4.01 | $3.82 | $3.82 | 7 300 |
| Aug 31, 2016 | $4.09 | $4.10 | $3.89 | $4.00 | 23 100 |
| Aug 30, 2016 | $3.97 | $4.12 | $3.75 | $4.09 | 20 600 |
| Aug 29, 2016 | $4.24 | $4.49 | $3.94 | $3.96 | 20 700 |
| Aug 26, 2016 | $3.89 | $4.18 | $3.88 | $4.08 | 40 200 |
