Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerecor Inc (NQ: CERC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.940 4.056 3.830 3.870 11,823 -0.01(-0.13%)
Apr 28, 2016 3.683 3.875 3.650 3.875 33,318 +0.27(+7.64%)
Apr 27, 2016 3.690 3.750 3.600 3.600 2,671 -0.14(-3.74%)
Apr 26, 2016 3.637 3.750 3.637 3.740 2,933 +0.02(+0.54%)
Apr 25, 2016 3.700 3.750 3.580 3.720 9,681 -0.16(-4.12%)
Apr 22, 2016 3.790 3.924 3.760 3.880 15,718 +0.17(+4.58%)
Apr 21, 2016 3.380 3.790 3.350 3.710 25,120 +0.35(+10.52%)
Apr 20, 2016 3.560 3.560 3.320 3.357 34,677 -0.25(-7.01%)
Apr 19, 2016 3.740 3.750 3.480 3.610 5,949 -0.03(-0.82%)
Apr 18, 2016 3.840 3.840 3.500 3.640 9,472 -0.01(-0.27%)
Apr 15, 2016 3.650 3.970 3.650 3.650 4,275 -0.25(-6.41%)
Apr 14, 2016 4.138 4.150 3.790 3.900 16,944 -0.11(-2.75%)
Apr 13, 2016 4.150 4.390 3.850 4.010 266,602 +0.31(+8.38%)
Apr 12, 2016 3.820 3.860 3.600 3.700 13,447 -0.24(-6.09%)
Apr 11, 2016 3.950 3.950 3.650 3.940 18,114 -0.02(-0.51%)
Apr 08, 2016 3.830 3.970 3.730 3.960 3,407 +0.26(+7.03%)
Apr 07, 2016 3.820 3.845 3.650 3.700 1,029 -0.19(-4.88%)
Apr 06, 2016 3.895 3.970 3.680 3.890 10,127 +0.12(+3.18%)
Apr 05, 2016 3.800 3.934 3.760 3.770 11,960 +0.00(+0.00%)
Apr 04, 2016 3.690 3.820 3.680 3.770 9,824 +0.12(+3.29%)
Apr 01, 2016 3.770 3.772 3.650 3.650 1,599 -0.08(-2.14%)
Mar 31, 2016 3.340 3.750 3.340 3.730 11,734 +0.39(+11.78%)
Mar 30, 2016 3.300 3.448 3.290 3.337 23,188 +0.03(+0.82%)
Mar 29, 2016 3.650 3.650 3.310 3.310 15,157 -0.28(-7.80%)
Mar 28, 2016 3.770 3.799 3.500 3.590 11,200 -0.17(-4.39%)
Mar 24, 2016 3.540 3.755 3.755 3.755 4,200 +0.13(+3.73%)
Mar 23, 2016 3.720 3.740 3.350 3.620 21,778 +0.06(+1.69%)
Mar 22, 2016 3.680 3.850 3.485 3.560 13,756 -0.16(-4.30%)
Mar 21, 2016 4.230 4.550 3.410 3.720 46,252 -0.51(-12.06%)
Mar 18, 2016 4.880 5.190 4.230 4.230 71,471 -0.69(-14.02%)
Mar 17, 2016 4.770 4.920 4.620 4.920 45,056 +0.23(+4.90%)
Mar 16, 2016 4.600 4.700 3.820 4.690 49,866 +0.21(+4.69%)
Mar 15, 2016 4.950 4.950 4.310 4.480 73,345 +0.03(+0.67%)
Mar 14, 2016 3.520 4.750 3.520 4.450 87,823 +1.00(+28.99%)
Mar 10, 2016 3.520 3.450 3.450 3.450 700 -0.08(-2.27%)
Mar 09, 2016 3.790 3.820 3.520 3.530 4,850 -0.30(-7.83%)
Mar 08, 2016 3.304 3.830 3.300 3.830 25,582 +0.39(+11.34%)
Mar 07, 2016 3.250 3.440 3.012 3.440 5,943 +0.19(+5.85%)
Mar 04, 2016 3.260 3.210 3.250 3.250 443 +0.04(+1.25%)
Mar 03, 2016 3.210 3.210 3.210 3.210 134 +0.02(+0.63%)
Mar 02, 2016 3.260 3.260 3.160 3.190 7,558 -0.07(-2.15%)
Mar 01, 2016 3.250 3.310 3.250 3.260 6,134 +0.00(+0.00%)
Feb 29, 2016 3.240 3.280 3.240 3.260 12,702 +0.06(+1.97%)
Feb 26, 2016 3.100 3.220 3.100 3.197 5,851 +0.11(+3.46%)
Feb 25, 2016 3.060 3.090 3.037 3.090 5,410 +0.08(+2.66%)
Feb 24, 2016 2.940 3.060 2.930 3.010 5,800 +0.01(+0.33%)
Feb 23, 2016 2.900 3.069 2.880 3.000 16,448 -0.04(-1.32%)
Feb 22, 2016 2.995 3.050 2.980 3.040 7,306 +0.04(+1.33%)
Feb 19, 2016 2.900 3.050 2.900 3.000 20,562 -0.01(-0.33%)
Feb 18, 2016 2.860 3.100 2.770 3.010 40,493 -0.09(-2.90%)
Feb 17, 2016 2.910 3.100 2.895 3.100 16,843 +0.08(+2.65%)
Feb 16, 2016 3.050 3.050 3.000 3.020 13,503 +0.11(+3.69%)
Feb 12, 2016 2.990 2.913 2.913 2.913 18,800 -0.17(-5.44%)
Feb 11, 2016 2.980 3.080 2.980 3.080 2,700 +0.03(+0.98%)
Feb 10, 2016 3.040 3.090 2.910 3.050 21,652 +0.07(+2.35%)
Feb 09, 2016 2.948 2.980 2.948 2.980 1,902 -0.05(-1.65%)
Feb 08, 2016 3.000 3.050 2.934 3.030 3,400 +0.06(+2.02%)
Feb 05, 2016 3.110 3.110 2.890 2.970 4,704 -0.03(-1.00%)
Feb 04, 2016 3.070 3.080 2.690 3.000 30,408 -0.02(-0.66%)
Feb 03, 2016 3.000 3.140 2.950 3.020 20,413 +0.02(+0.67%)
Feb 02, 2016 2.900 3.120 2.830 3.000 35,948 +0.10(+3.45%)
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.