Canada markets open in 3 hours 7 minutes

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.96+0.13 (+0.44%)
At close: 04:00PM EDT
28.47 -1.49 (-4.97%)
After hours: 04:05PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 202231.1131.2230.2930.6130.61695,700
Sept 09, 202232.4233.1130.8531.0831.08597,900
Sept 08, 202231.2732.6631.2732.1832.18835,300
Sept 07, 202228.9831.8328.9831.5131.51664,300
Sept 06, 202229.7330.5228.6028.9528.95608,900
Sept 02, 202230.1230.6829.2429.5429.54591,100
Sept 01, 202228.9429.8828.3029.8029.80626,100
Aug 31, 202229.9030.5328.7029.1029.10878,600
Aug 30, 202230.5331.2129.2429.7729.77675,800
Aug 29, 202230.5031.2930.5030.5430.54430,300
Aug 26, 202232.4032.4030.5030.8130.81550,100
Aug 25, 202233.1533.2831.8032.3632.36296,800
Aug 24, 202233.2433.8832.3632.7432.74711,100
Aug 23, 202232.4733.9831.9433.4033.40537,000
Aug 22, 202232.5034.2732.1332.6032.60639,100
Aug 19, 202233.6634.1732.6232.7032.70990,000
Aug 18, 202232.1533.7031.5633.5633.561,082,400
Aug 17, 202231.9233.3731.7532.1732.171,018,700
Aug 16, 202234.3034.3031.5732.0032.002,433,800
Aug 15, 202234.1235.1533.4634.4334.431,001,000
Aug 12, 202236.6236.6233.6334.8634.865,958,200
Aug 11, 202233.2036.9132.2835.6335.634,828,800
Aug 10, 202240.1741.4639.4841.4241.42487,900
Aug 09, 202236.7939.9036.2839.7739.77998,500
Aug 08, 202237.7540.6833.3536.7936.792,965,700
Aug 05, 202229.0933.5428.4533.4733.47957,800
Aug 04, 202228.3629.7427.7829.5029.50607,200
Aug 03, 202228.6530.2027.2128.1528.15625,600
Aug 02, 202227.4329.4027.4328.6328.63376,900
Aug 01, 202225.9029.6925.5027.6627.66472,800
Jul 29, 202225.4226.4424.4026.2926.29468,000
Jul 28, 202226.3426.3424.8525.5025.50456,200
Jul 27, 202225.8126.4325.6526.1126.11546,400
Jul 26, 202226.6926.9525.5025.6125.61451,900
Jul 25, 202226.7726.9925.9026.6026.60314,900
Jul 22, 202227.9027.9525.5226.7226.72691,800
Jul 21, 202227.9728.6227.1627.6027.60355,800
Jul 20, 202227.4130.1027.4128.1728.17671,700
Jul 19, 202226.6927.8826.5627.5627.56413,200
Jul 18, 202227.3227.8526.0426.3426.34361,700
Jul 15, 202227.9227.9226.2426.9726.97536,800
Jul 14, 202228.2528.2526.7226.9226.92451,900
Jul 13, 202225.8628.8425.5528.6028.60323,200
Jul 12, 202227.4627.4926.0126.7626.76355,400
Jul 11, 202229.1029.1027.3427.4627.46606,300
Jul 08, 202229.5130.3328.2329.1029.10519,900
Jul 07, 202229.6431.8729.5529.9529.95577,200
Jul 06, 202230.6032.5029.0330.0030.00855,000
Jul 05, 202225.6130.6825.4330.6330.63602,200
Jul 01, 202226.5028.1625.8926.4226.42405,700
Jun 30, 202226.4327.4125.9826.4426.44399,700
Jun 29, 202226.9027.3625.1627.0027.00313,600
Jun 28, 202229.1429.2526.8526.9726.97439,000
Jun 27, 202228.3429.8127.6629.0529.05348,600
Jun 24, 202228.9129.3427.8128.1528.151,796,700
Jun 23, 202226.6828.6525.8328.6328.63415,200
Jun 22, 202224.7526.3224.7526.2126.21331,900
Jun 21, 202224.6326.1324.2225.2125.21544,100
Jun 17, 202223.0824.4723.0823.9223.92850,200
Jun 16, 202223.7124.7922.1022.9022.90491,300
Jun 15, 202224.2924.9623.3824.6024.60501,600
Jun 14, 202224.3025.1723.7724.3524.35441,300
Jun 13, 202224.5424.7523.2624.0324.03543,200
Jun 10, 202227.3827.3825.6625.8725.87511,600
Jun 09, 202228.0929.0827.8628.0228.02362,700
Jun 08, 202228.3429.4627.9328.6128.61270,900
Jun 07, 202225.6928.8925.5028.7928.79618,200
Jun 06, 202228.2229.1725.1825.8925.89353,000
Jun 03, 202226.7628.6026.7627.8427.84365,100
Jun 02, 202226.3127.9025.6727.0327.03275,000
Jun 01, 202226.2326.9125.0026.4126.41416,600
May 31, 202227.0627.7226.0026.1326.13889,700
May 27, 202227.0427.4524.5327.2527.25502,000
May 26, 202226.8628.2426.2726.9626.96359,300
May 25, 202225.0027.1325.0026.9126.91398,900
May 24, 202224.6425.4424.0025.0625.06483,300
May 23, 202225.2425.7424.6925.2125.21235,800
May 20, 202224.8125.2522.9524.9424.94280,100
May 19, 202223.6325.2323.5924.4424.44369,800
May 18, 202225.0226.1523.0023.6223.62486,200
May 17, 202226.0026.4424.6625.9725.971,319,200
May 16, 202223.8825.5623.2925.2025.20441,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...