Canada markets open in 1 hour 51 minutes

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
35.59+3.79 (+11.92%)
At close: 04:00PM EST
35.59 0.00 (0.00%)
Pre-Market: 07:09AM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202331.7837.8331.3035.5935.598,528,400
Dec 04, 202326.0331.8726.0131.8031.804,713,900
Dec 01, 202325.9326.1525.2826.0026.001,603,100
Nov 30, 202325.6026.3325.4525.9325.931,022,900
Nov 29, 202325.0526.3525.0525.3525.35696,500
Nov 28, 202325.3025.6124.8624.9924.99417,000
Nov 27, 202324.8725.5324.5025.3825.38423,400
Nov 24, 202324.4625.5124.4625.0225.02221,400
Nov 22, 202324.8324.9924.2424.3424.34627,800
Nov 21, 202324.3224.9724.0124.5424.54647,100
Nov 20, 202324.5125.0824.4424.5024.50819,300
Nov 17, 202324.8025.2624.4524.6424.641,110,400
Nov 16, 202324.0324.7023.5024.6524.65709,900
Nov 15, 202325.2125.3824.1124.1724.17831,400
Nov 14, 202325.6025.6824.8825.4625.461,120,000
Nov 13, 202324.1124.3223.5524.2124.21353,300
Nov 10, 202324.0224.4123.3624.2224.22656,500
Nov 09, 202324.5724.9323.7823.9523.95567,100
Nov 08, 202325.2825.2824.3124.4724.47532,900
Nov 07, 202324.5125.1324.3925.0225.02601,000
Nov 06, 202326.4526.4524.6924.9624.96841,000
Nov 03, 202325.0526.4825.0226.3626.361,309,200
Nov 02, 202325.9125.9924.6124.8824.881,039,600
Nov 01, 202324.4425.4223.8225.3525.351,847,400
Oct 31, 202323.1523.7922.2723.6523.651,479,200
Oct 30, 202323.1023.6222.8923.2423.24574,900
Oct 27, 202323.1323.4122.7222.8522.85957,200
Oct 26, 202322.8323.6622.6223.0423.04686,900
Oct 25, 202322.9923.2322.4322.9322.93599,600
Oct 24, 202322.7523.7522.7522.9922.99865,500
Oct 23, 202322.7523.0322.4922.5122.51739,200
Oct 20, 202322.6323.1922.5022.7522.75697,300
Oct 19, 202323.6623.6622.1522.7722.771,046,700
Oct 18, 202323.5023.5022.3622.7122.711,048,900
Oct 17, 202323.1323.5622.5122.7322.731,189,600
Oct 16, 202322.2723.2321.8623.2123.211,311,300
Oct 13, 202323.2323.6422.2422.3722.372,953,700
Oct 12, 202323.6724.7722.9423.1923.195,731,800
Oct 11, 202322.7823.0421.8822.8122.81638,400
Oct 10, 202321.4923.2221.4522.6922.69966,100
Oct 09, 202321.1221.6720.8821.5921.59486,700
Oct 06, 202321.4121.9721.2421.3221.32472,300
Oct 05, 202320.3121.8819.9621.6921.69779,800
Oct 04, 202320.2120.5019.5920.3620.36588,000
Oct 03, 202320.6920.8420.2220.2720.27491,900
Oct 02, 202321.8121.8120.6720.8920.89735,200
Sept 29, 202321.9522.4321.7121.8321.83833,700
Sept 28, 202321.8322.2521.5122.1722.17745,700
Sept 27, 202320.7121.1920.5521.0521.05673,400
Sept 26, 202320.5120.9520.3220.5620.561,016,900
Sept 25, 202320.1720.4219.8520.3520.35806,600
Sept 22, 202320.6520.6519.9720.2620.26832,900
Sept 21, 202320.5421.1520.4820.6320.63772,800
Sept 20, 202321.1321.3120.7020.8020.80834,700
Sept 19, 202321.7321.9821.0621.2121.21985,800
Sept 18, 202322.9222.9221.7721.8421.84633,400
Sept 15, 202322.6123.0021.9522.6522.651,446,400
Sept 14, 202322.7323.0322.2522.3322.33917,900
Sept 13, 202323.4423.5322.5522.6022.60600,600
Sept 12, 202323.9323.9823.3523.4523.45590,800
Sept 11, 202324.3824.5023.9824.0424.04493,600
Sept 08, 202324.1624.4324.0024.1824.18497,200
Sept 07, 202324.0124.3223.9524.0324.03688,300
Sept 06, 202324.1824.4023.6624.2624.26531,100
Sept 05, 202323.6324.4623.3324.1124.11750,400
Sept 01, 202323.8024.1623.5923.6623.66434,200
Aug 31, 202323.9324.0723.6123.7023.70508,200
Aug 30, 202323.4724.0823.4423.9323.93515,200
Aug 29, 202323.0823.7722.9923.5023.50386,600
Aug 28, 202323.1223.4422.8623.0023.00327,400
Aug 25, 202322.5823.3322.4322.8922.89404,600
Aug 24, 202322.8222.9622.2022.4322.43413,500
Aug 23, 202322.1923.0622.1922.8622.86579,300
Aug 22, 202321.7822.2921.6422.1222.12443,700
Aug 21, 202320.8621.9720.8521.6421.64519,600
Aug 18, 202320.7821.4420.7120.9420.94579,800
Aug 17, 202321.4021.5120.8921.0321.03481,700
Aug 16, 202321.6121.9721.0921.3921.39679,500
Aug 15, 202321.9522.1621.4921.7621.76539,500
Aug 14, 202322.1522.1521.0822.0022.00684,200
Aug 11, 202321.7822.3621.7822.0422.04559,900
Aug 10, 202321.8422.5121.7021.9921.99601,000
Aug 09, 202321.7022.1421.6221.9121.91724,500
Aug 08, 202322.1923.0421.5821.7621.761,796,200
Aug 07, 202322.0922.2120.4920.5520.551,957,500
Aug 04, 202323.7623.7622.0322.4722.471,854,300
Aug 03, 202325.7526.1123.6723.7623.762,370,300
Aug 02, 202329.7329.7724.9926.3326.332,628,000
Aug 01, 202330.5030.7030.1330.6530.65292,900
Jul 31, 202330.4230.6630.1530.5930.59298,500
Jul 28, 202330.3630.8529.7030.4730.47357,400
Jul 27, 202330.2030.2729.5530.0330.03283,600
Jul 26, 202330.7530.9129.8929.9429.94291,800
Jul 25, 202330.5430.9530.3230.7330.73460,600
Jul 24, 202329.6430.8129.4730.6330.63522,600
Jul 21, 202329.4529.7029.1729.4929.49335,400
Jul 20, 202329.1829.9728.9829.2429.24324,000
Jul 19, 202329.5529.6428.8629.1129.11377,700
Jul 18, 202329.7429.9729.2329.2629.26590,700
Jul 17, 202329.9630.5929.6729.6829.68565,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...