Canada Markets closed

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
34.96-0.36 (-1.02%)
At close: 04:00PM EST
34.96 0.00 (0.00%)
After hours: 04:05PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202334.6235.6934.6234.9634.96300,700
Feb 02, 202335.4635.9134.2135.3235.32560,500
Feb 01, 202334.1235.2533.6234.8434.84445,500
Jan 31, 202334.5435.2634.0534.1534.15510,700
Jan 30, 202334.3134.7833.8334.5534.55384,200
Jan 27, 202332.9634.6932.9634.4334.43391,000
Jan 26, 202332.7133.1232.3532.9432.94242,400
Jan 25, 202332.1532.8931.5232.5032.50340,700
Jan 24, 202332.2533.1232.0532.6132.61429,900
Jan 23, 202332.7632.8532.0832.4732.47431,800
Jan 20, 202333.2733.2732.2832.8432.84477,400
Jan 19, 202333.1133.3732.3832.7332.73291,000
Jan 18, 202333.3633.9632.4333.1433.14404,800
Jan 17, 202332.7433.7832.0133.1033.10585,000
Jan 13, 202333.0333.8631.8132.7932.79569,000
Jan 12, 202331.7733.2631.0133.2233.22888,200
Jan 11, 202330.9431.7530.6331.7131.71456,200
Jan 10, 202330.0531.0829.9031.0831.08592,400
Jan 09, 202331.1731.6029.8130.1830.18524,500
Jan 06, 202329.9031.0529.1930.7430.74494,700
Jan 05, 202330.4031.6129.5929.8029.80528,800
Jan 04, 202330.9431.5730.4130.6430.64411,200
Jan 03, 202331.6732.0530.8230.9530.95434,800
Dec 30, 202231.5231.7530.8631.5431.54544,700
Dec 29, 202229.4831.8529.1031.6531.65626,100
Dec 28, 202229.4829.9029.1529.3729.37490,500
Dec 27, 202230.8631.1629.1729.4829.48373,800
Dec 23, 202231.4231.4230.0530.7430.74579,300
Dec 22, 202231.4931.8530.3131.4531.45846,300
Dec 21, 202232.1132.8031.2731.6931.69537,700
Dec 20, 202231.3032.3831.0131.9631.96847,100
Dec 19, 202228.0033.7427.9031.0131.012,058,700
Dec 16, 202225.1125.7024.3525.3525.351,450,500
Dec 15, 202226.5326.9725.1225.5125.51574,200
Dec 14, 202227.6327.8426.5026.8826.88409,200
Dec 13, 202228.0228.0726.6727.7327.73484,700
Dec 12, 202226.2627.4125.8627.0327.03456,500
Dec 09, 202227.2327.2826.0226.1026.10475,200
Dec 08, 202227.2727.8926.6027.3827.38391,600
Dec 07, 202227.1927.6226.6827.1427.14449,500
Dec 06, 202227.9728.1227.0227.2127.21378,700
Dec 05, 202229.4529.7227.5028.3128.31587,900
Dec 02, 202227.9929.9527.4229.6429.64430,700
Dec 01, 202228.9728.9727.5228.3728.37402,600
Nov 30, 202227.8929.0627.3928.9628.96561,700
Nov 29, 202227.5028.2927.3827.5027.50219,200
Nov 28, 202228.4629.1227.6027.8027.80341,600
Nov 25, 202228.9229.1428.2528.5128.51123,100
Nov 23, 202229.3429.9628.7929.1329.13256,800
Nov 22, 202227.3929.4126.7029.1029.10383,300
Nov 21, 202228.6929.0627.1527.3527.35301,300
Nov 18, 202229.1129.9128.6628.8028.80620,100
Nov 17, 202227.8628.6427.6028.3928.39232,900
Nov 16, 202229.3429.8727.7528.4328.43789,900
Nov 15, 202229.8230.3328.7629.3529.35448,200
Nov 14, 202229.2430.1828.9829.3829.38657,500
Nov 11, 202228.2729.8927.8029.3729.37592,700
Nov 10, 202226.7928.6026.5328.0528.05980,500
Nov 09, 202225.8326.3025.0825.6625.66605,400
Nov 08, 202227.5128.0924.4125.7025.70892,700
Nov 07, 202227.9328.2027.0027.1127.11403,100
Nov 04, 202228.7128.7126.9627.9927.99582,000
Nov 03, 202228.2429.4328.0328.4728.47420,100
Nov 02, 202229.1330.4028.5028.7428.74396,300
Nov 01, 202229.6130.7928.8029.3229.32563,400
Oct 31, 202228.5528.5827.0427.9627.96784,700
Oct 28, 202228.2728.9227.8128.7328.73525,200
Oct 27, 202228.4028.9527.6028.1928.19416,500
Oct 26, 202227.6628.8327.1928.0428.04501,000
Oct 25, 202226.5027.7225.5327.3627.36485,300
Oct 24, 202226.2626.4725.0726.1226.12276,000
Oct 21, 202225.7526.3425.1626.2326.23582,500
Oct 20, 202226.1026.7725.2925.6125.61740,000
Oct 19, 202226.7726.9025.3025.7525.75894,600
Oct 18, 202227.1827.5326.6627.1627.16367,000
Oct 17, 202227.1627.8126.3826.6826.68571,100
Oct 14, 202227.5928.8526.6826.7426.74698,700
Oct 13, 202226.5927.9725.7227.4127.41515,400
Oct 12, 202227.2427.4026.5926.9026.90314,300
Oct 11, 202226.6327.9326.3727.1227.12428,500
Oct 10, 202227.2027.4025.9726.9926.99504,900
Oct 07, 202229.4529.4527.1227.1627.16603,800
Oct 06, 202229.6830.3329.3129.9629.96368,100
Oct 05, 202229.8330.1728.5829.8329.83605,700
Oct 04, 202229.2230.1829.2230.1430.14531,900
Oct 03, 202228.7129.7327.9329.0629.06477,800
Sept 30, 202227.8429.7127.8428.2628.26407,800
Sept 29, 202228.5228.5427.0527.8727.87439,400
Sept 28, 202228.4029.2427.9728.0028.00884,600
Sept 27, 202227.3428.5627.1327.7227.72803,300
Sept 26, 202226.5727.8326.3226.8226.82491,600
Sept 23, 202226.4126.6625.4626.2126.21606,000
Sept 22, 202226.4526.8025.7626.4126.41574,200
Sept 21, 202227.9127.9326.6126.6926.69483,200
Sept 20, 202227.6828.1826.9827.5327.53609,100
Sept 19, 202227.8728.2727.4828.0528.05856,500
Sept 16, 202229.1729.9027.5328.3628.361,605,100
Sept 15, 202229.3530.5929.0129.8929.89426,600
Sept 14, 202229.9630.2328.9729.6529.65657,100
Sept 13, 202230.6030.8229.1729.5329.53726,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...