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 |
| May 10, 2016 | $3.86 | $3.90 | $3.58 | $3.70 | 13 847 |
| May 09, 2016 | $3.84 | $3.89 | $3.74 | $3.84 | 18 527 |
| May 06, 2016 | $3.69 | $3.80 | $3.59 | $3.80 | 9 687 |
| May 05, 2016 | $3.80 | $3.85 | $3.62 | $3.73 | 40 296 |
| May 04, 2016 | $3.96 | $4.06 | $3.77 | $3.77 | 17 497 |
| May 03, 2016 | $3.84 | $4.00 | $3.84 | $3.94 | 6 203 |
| May 02, 2016 | $3.81 | $3.91 | $3.80 | $3.83 | 14 915 |
| Apr 29, 2016 | $3.94 | $4.06 | $3.83 | $3.87 | 11 823 |
| Apr 28, 2016 | $3.62 | $3.88 | $3.65 | $3.88 | 33 318 |
| Apr 27, 2016 | $3.69 | $3.75 | $3.60 | $3.60 | 2 671 |
| Apr 26, 2016 | $3.65 | $3.75 | $3.64 | $3.74 | 2 933 |
| Apr 25, 2016 | $3.78 | $3.75 | $3.58 | $3.72 | 9 681 |
| Apr 22, 2016 | $3.79 | $3.92 | $3.76 | $3.88 | 15 718 |
| Apr 21, 2016 | $3.35 | $3.79 | $3.35 | $3.71 | 25 120 |
| Apr 20, 2016 | $3.56 | $3.56 | $3.32 | $3.36 | 34 677 |
| Apr 19, 2016 | $3.74 | $3.75 | $3.48 | $3.61 | 5 949 |
| Apr 18, 2016 | $3.84 | $3.84 | $3.50 | $3.64 | 9 472 |
| Apr 15, 2016 | $3.86 | $3.97 | $3.65 | $3.65 | 4 275 |
| Apr 14, 2016 | $3.97 | $4.15 | $3.79 | $3.90 | 16 944 |
| Apr 13, 2016 | $4.15 | $4.39 | $3.85 | $4.01 | 266 602 |
| Apr 12, 2016 | $3.82 | $3.86 | $3.60 | $3.70 | 13 447 |
| Apr 11, 2016 | $3.95 | $3.95 | $3.65 | $3.94 | 18 114 |
| Apr 08, 2016 | $3.73 | $3.97 | $3.73 | $3.96 | 3 407 |
| Apr 07, 2016 | $3.85 | $3.85 | $3.65 | $3.70 | 1 029 |
| Apr 06, 2016 | $3.88 | $3.97 | $3.68 | $3.89 | 10 127 |
