Skip to main content

Cerevel Therapeutics Hldg Inc (NQ: CERE )

42.90 +0.20 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 42.74 42.91 42.53 42.90 2,241,590 +0.20(+0.47%)
Jul 18, 2024 42.50 43.10 42.50 42.70 2,626,126 -0.02(-0.05%)
Jul 17, 2024 42.40 42.74 42.23 42.72 1,482,567 +0.27(+0.64%)
Jul 16, 2024 41.90 42.68 41.73 42.45 1,670,913 +0.55(+1.31%)
Jul 15, 2024 40.27 41.92 40.19 41.90 2,020,125 +1.59(+3.94%)
Jul 12, 2024 41.16 41.16 40.24 40.31 976,172 -0.74(-1.80%)
Jul 11, 2024 41.23 41.28 40.66 41.05 1,286,683 +0.12(+0.29%)
Jul 10, 2024 40.68 40.97 40.30 40.93 1,051,432 +0.40(+0.99%)
Jul 09, 2024 40.46 40.56 40.04 40.53 1,220,702 -0.06(-0.15%)
Jul 08, 2024 40.75 40.95 39.91 40.59 1,578,068 -0.37(-0.90%)
Jul 05, 2024 40.22 41.02 40.05 40.96 1,553,244 +0.66(+1.64%)
Jul 03, 2024 41.47 41.57 39.16 40.30 4,680,768 -0.93(-2.26%)
Jul 02, 2024 41.15 41.29 40.95 41.23 2,444,658 -0.12(-0.29%)
Jul 01, 2024 41.17 41.49 40.72 41.35 1,548,028 +0.46(+1.12%)
Jun 28, 2024 40.60 41.54 40.52 40.89 12,161,944 +0.39(+0.96%)
Jun 27, 2024 39.00 42.00 38.91 40.50 3,444,050 +1.54(+3.95%)
Jun 26, 2024 39.56 39.83 38.59 38.96 2,625,747 -0.60(-1.52%)
Jun 25, 2024 41.42 41.55 38.50 39.56 6,543,185 -1.86(-4.49%)
Jun 24, 2024 41.65 41.85 41.17 41.42 1,110,785 -0.23(-0.55%)
Jun 21, 2024 41.84 41.85 41.52 41.65 1,177,173 -0.03(-0.07%)
Jun 20, 2024 41.82 41.90 41.48 41.68 733,395 -0.17(-0.41%)
Jun 18, 2024 41.64 41.90 41.48 41.85 963,256 +0.38(+0.92%)
Jun 17, 2024 41.53 41.66 41.40 41.47 993,891 -0.06(-0.16%)
Jun 14, 2024 41.24 41.70 41.24 41.53 1,838,905 -0.06(-0.13%)
Jun 13, 2024 41.17 41.85 40.80 41.59 1,562,848 +0.54(+1.32%)
Jun 12, 2024 40.68 41.25 40.31 41.05 2,303,764 +0.77(+1.91%)
Jun 11, 2024 40.20 40.46 39.95 40.28 1,498,769 +0.01(+0.02%)
Jun 10, 2024 40.02 40.27 39.96 40.27 1,116,264 +0.25(+0.62%)
Jun 07, 2024 40.22 40.62 39.93 40.02 785,877 -0.24(-0.60%)
Jun 06, 2024 41.20 41.28 40.15 40.26 1,577,057 -0.65(-1.59%)
Jun 05, 2024 40.82 41.02 40.66 40.91 1,272,943 +0.26(+0.64%)
Jun 04, 2024 40.62 41.12 40.51 40.65 1,437,410 +0.02(+0.05%)
Jun 03, 2024 40.89 40.93 40.28 40.63 1,062,286 -0.11(-0.27%)
May 31, 2024 40.75 41.08 40.63 40.74 1,079,677 +0.10(+0.25%)
May 30, 2024 41.00 41.07 40.45 40.64 1,404,294 -0.18(-0.44%)
May 29, 2024 41.00 41.19 40.80 40.82 924,755 -0.18(-0.44%)
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%)
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.