Skip to main content

Cerevel Therapeutics Hldg Inc (NQ: CERE )

41.00 -0.33 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 41.35 41.35 40.82 41.00 1,247,147 -0.33(-0.80%)
May 24, 2024 41.52 41.57 41.31 41.33 731,926 -0.30(-0.72%)
May 23, 2024 41.68 41.90 41.21 41.63 1,305,711 -0.02(-0.05%)
May 22, 2024 41.82 41.96 41.50 41.65 1,392,489 -0.12(-0.29%)
May 21, 2024 42.03 42.13 41.73 41.77 1,806,256 -0.28(-0.67%)
May 20, 2024 42.16 42.19 42.00 42.05 1,063,076 -0.05(-0.12%)
May 17, 2024 42.34 42.38 42.09 42.10 1,191,733 -0.25(-0.59%)
May 16, 2024 42.22 42.44 42.19 42.35 1,083,367 +0.04(+0.09%)
May 15, 2024 42.27 42.46 41.99 42.31 1,152,247 +0.07(+0.17%)
May 14, 2024 42.19 42.30 41.95 42.24 726,778 +0.18(+0.43%)
May 13, 2024 42.22 42.24 41.91 42.06 652,651 -0.13(-0.31%)
May 10, 2024 42.20 42.35 41.99 42.19 474,428 -0.11(-0.26%)
May 09, 2024 42.01 42.32 41.86 42.30 1,295,038 +0.24(+0.57%)
May 08, 2024 42.20 42.33 41.96 42.06 1,120,947 -0.20(-0.47%)
May 07, 2024 42.53 42.53 42.24 42.26 878,973 -0.26(-0.61%)
May 06, 2024 42.53 42.66 42.40 42.52 676,474 -0.03(-0.07%)
May 03, 2024 42.79 42.79 42.54 42.55 912,342 -0.04(-0.09%)
May 02, 2024 42.56 42.88 42.44 42.59 1,517,671 -0.04(-0.09%)
May 01, 2024 42.73 42.86 42.60 42.63 1,152,986 -0.08(-0.19%)
Apr 30, 2024 42.57 42.82 42.56 42.71 1,059,658 -0.04(-0.09%)
Apr 29, 2024 42.49 42.84 42.38 42.75 714,167 +0.28(+0.66%)
Apr 26, 2024 42.02 42.49 41.93 42.47 680,906 +0.40(+0.95%)
Apr 25, 2024 41.81 42.19 41.80 42.07 691,659 +0.17(+0.41%)
Apr 24, 2024 41.97 42.06 41.87 41.90 629,646 -0.09(-0.21%)
Apr 23, 2024 42.10 42.14 41.90 41.99 1,390,239 -0.11(-0.26%)
Apr 22, 2024 42.28 42.30 41.86 42.10 701,473 -0.11(-0.26%)
Apr 19, 2024 42.01 42.23 42.00 42.21 813,324 +0.07(+0.17%)
Apr 18, 2024 41.88 42.21 41.70 42.14 1,282,830 +0.54(+1.30%)
Apr 17, 2024 41.47 41.80 41.30 41.60 838,023 +0.29(+0.70%)
Apr 16, 2024 41.60 41.80 41.19 41.31 1,439,526 -0.39(-0.94%)
Apr 15, 2024 41.83 41.92 41.53 41.70 1,333,538 -0.15(-0.36%)
Apr 12, 2024 42.02 42.05 41.50 41.85 2,259,340 -0.16(-0.38%)
Apr 11, 2024 42.17 42.18 42.00 42.01 948,569 -0.10(-0.24%)
Apr 10, 2024 42.10 42.27 42.04 42.11 1,218,905 -0.02(-0.05%)
Apr 09, 2024 42.20 42.20 42.03 42.13 748,979 -0.08(-0.19%)
Apr 08, 2024 42.17 42.28 42.10 42.21 1,057,638 +0.04(+0.09%)
Apr 05, 2024 42.15 42.28 42.04 42.17 976,840 +0.00(+0.00%)
Apr 04, 2024 42.31 42.41 42.16 42.17 1,386,066 -0.16(-0.38%)
Apr 03, 2024 42.35 42.51 42.16 42.33 2,196,146 -0.02(-0.05%)
Apr 02, 2024 42.30 42.57 42.28 42.35 891,982 +0.03(+0.07%)
Apr 01, 2024 42.25 42.41 42.21 42.32 721,882 +0.05(+0.12%)
Mar 28, 2024 42.35 42.38 42.11 42.27 1,068,088 -0.11(-0.26%)
Mar 27, 2024 42.36 42.52 42.18 42.38 889,388 +0.02(+0.05%)
Mar 26, 2024 42.48 42.60 42.23 42.36 1,296,694 -0.04(-0.09%)
Mar 25, 2024 42.20 42.45 42.20 42.40 1,564,304 +0.21(+0.50%)
Mar 22, 2024 42.30 42.39 42.09 42.19 707,439 -0.08(-0.19%)
Mar 21, 2024 42.40 42.48 42.21 42.27 736,007 -0.03(-0.07%)
Mar 20, 2024 42.30 42.49 42.24 42.30 1,066,558 -0.02(-0.05%)
Mar 19, 2024 42.59 42.70 42.27 42.32 1,582,224 -0.24(-0.56%)
Mar 18, 2024 42.37 42.80 42.35 42.56 2,821,213 +0.23(+0.54%)
Mar 15, 2024 42.20 42.42 42.17 42.33 2,499,706 +0.09(+0.21%)
Mar 14, 2024 42.31 42.41 42.21 42.24 1,782,907 +0.03(+0.07%)
Mar 13, 2024 41.96 42.29 41.88 42.21 1,519,255 +0.33(+0.79%)
Mar 12, 2024 41.33 42.05 41.33 41.88 1,556,951 +0.45(+1.09%)
Mar 11, 2024 41.21 41.49 41.15 41.43 840,286 +0.18(+0.44%)
Mar 08, 2024 41.37 41.49 41.10 41.25 955,301 -0.02(-0.05%)
Mar 07, 2024 41.39 41.45 41.23 41.27 945,653 +0.00(+0.00%)
Mar 06, 2024 41.25 41.39 41.12 41.27 935,360 +0.05(+0.12%)
Mar 05, 2024 40.99 41.35 40.99 41.22 889,839 +0.13(+0.32%)
Mar 04, 2024 41.12 41.19 40.80 41.09 924,653 +0.04(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.