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 |
| Aug 25, 2016 | $4.42 | $4.73 | $3.97 | $4.01 | 100 200 |
| Aug 24, 2016 | $3.96 | $4.48 | $3.78 | $4.38 | 107 500 |
| Aug 23, 2016 | $4.14 | $4.18 | $3.60 | $4.01 | 105 800 |
| Aug 22, 2016 | $4.06 | $4.17 | $4.06 | $4.13 | 26 200 |
| Aug 19, 2016 | $4.22 | $4.22 | $4.06 | $4.06 | 13 400 |
| Aug 18, 2016 | $3.79 | $4.18 | $3.79 | $4.07 | 23 800 |
| Aug 17, 2016 | $3.99 | $3.99 | $3.66 | $3.77 | 34 000 |
| Aug 16, 2016 | $3.91 | $4.12 | $3.12 | $4.05 | 138 100 |
| Aug 15, 2016 | $3.96 | $4.07 | $3.92 | $4.01 | 22 500 |
| Aug 12, 2016 | $3.98 | $4.09 | $3.82 | $4.02 | 23 900 |
| Aug 11, 2016 | $4.06 | $4.18 | $4.02 | $4.02 | 13 800 |
| Aug 10, 2016 | $3.90 | $4.16 | $3.90 | $4.09 | 21 400 |
| Aug 09, 2016 | $4.08 | $4.18 | $3.76 | $4.06 | 21 700 |
| Aug 08, 2016 | $4.40 | $4.40 | $4.06 | $4.15 | 9 400 |
| Aug 05, 2016 | $4.09 | $4.40 | $3.78 | $4.40 | 67 800 |
| Aug 04, 2016 | $3.92 | $4.22 | $3.91 | $4.12 | 26 400 |
| Aug 03, 2016 | $3.90 | $4.37 | $3.76 | $3.99 | 69 300 |
| Aug 02, 2016 | $3.53 | $4.15 | $3.50 | $3.83 | 91 900 |
| Aug 01, 2016 | $3.34 | $3.65 | $3.31 | $3.59 | 87 600 |
| Jul 29, 2016 | $2.72 | $4.25 | $2.72 | $3.80 | 682 300 |
| Jul 28, 2016 | $2.43 | $2.78 | $2.40 | $2.65 | 40 600 |
| Jul 27, 2016 | $2.40 | $2.40 | $2.40 | $2.40 | 200 |
| Jul 26, 2016 | $2.47 | $2.50 | $2.34 | $2.38 | 13 200 |
| Jul 25, 2016 | $2.37 | $2.56 | $2.37 | $2.52 | 7 100 |
| Jul 22, 2016 | $2.40 | $2.48 | $2.37 | $2.40 | 6 200 |
