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 30, 2018 4.080 4.080 3.701 3.720 113,105 -0.33(-8.15%)
Apr 27, 2018 4.190 4.230 3.931 4.050 123,148 -0.16(-3.80%)
Apr 26, 2018 4.260 4.442 4.140 4.210 170,930 -0.06(-1.41%)
Apr 25, 2018 4.440 4.440 4.161 4.270 176,442 -0.22(-4.90%)
Apr 24, 2018 4.200 4.500 4.060 4.490 265,489 +0.31(+7.42%)
Apr 23, 2018 3.940 4.230 3.920 4.180 270,154 +0.28(+7.18%)
Apr 20, 2018 3.580 3.900 3.570 3.900 412,723 +0.33(+9.24%)
Apr 19, 2018 3.550 3.760 3.470 3.570 257,930 +0.15(+4.39%)
Apr 18, 2018 3.450 3.450 3.277 3.420 268,608 -0.07(-2.01%)
Apr 17, 2018 3.500 3.624 3.390 3.490 223,684 +0.07(+2.05%)
Apr 16, 2018 3.690 3.700 3.100 3.420 542,154 -0.28(-7.57%)
Apr 13, 2018 3.810 3.810 3.620 3.700 88,383 -0.07(-1.86%)
Apr 12, 2018 3.840 3.920 3.660 3.770 101,257 -0.07(-1.82%)
Apr 11, 2018 3.930 4.150 3.810 3.840 184,530 -0.15(-3.76%)
Apr 10, 2018 3.920 4.150 3.911 3.990 102,254 +0.07(+1.79%)
Apr 09, 2018 3.980 4.057 3.800 3.920 215,052 -0.22(-5.31%)
Apr 06, 2018 4.360 4.470 4.060 4.140 129,694 -0.22(-5.05%)
Apr 05, 2018 4.300 4.440 4.290 4.360 84,028 +0.08(+1.87%)
Apr 04, 2018 4.140 4.450 4.050 4.280 221,328 -0.01(-0.23%)
Apr 03, 2018 4.300 4.590 4.030 4.290 196,763 -0.01(-0.23%)
Apr 02, 2018 4.300 4.310 3.705 4.300 445,066 +0.01(+0.23%)
Mar 29, 2018 4.290 4.290 4.290 0 +0.38(+9.72%)
Mar 28, 2018 4.100 4.100 3.550 3.910 396,853 -0.33(-7.78%)
Mar 27, 2018 4.400 4.400 4.160 4.240 129,220 -0.07(-1.62%)
Mar 26, 2018 4.490 4.709 4.230 4.310 221,620 -0.13(-2.93%)
Mar 23, 2018 4.710 4.730 4.290 4.440 368,225 -0.29(-6.13%)
Mar 22, 2018 4.800 4.990 4.660 4.730 192,297 -0.13(-2.67%)
Mar 21, 2018 5.070 5.170 4.801 4.860 158,002 -0.28(-5.45%)
Mar 20, 2018 5.300 5.310 4.810 5.140 468,510 -0.12(-2.28%)
Mar 19, 2018 5.170 5.390 5.107 5.260 158,031 +0.03(+0.57%)
Mar 16, 2018 5.240 5.330 5.011 5.230 241,298 -0.04(-0.76%)
Mar 15, 2018 5.250 5.580 5.155 5.270 223,157 +0.08(+1.54%)
Mar 14, 2018 5.010 5.250 4.890 5.190 173,515 +0.18(+3.59%)
Mar 13, 2018 5.150 5.160 4.780 5.010 271,555 -0.14(-2.72%)
Mar 12, 2018 5.420 5.440 5.100 5.150 287,074 -0.26(-4.81%)
Mar 09, 2018 5.380 5.467 4.940 5.410 369,657 +0.03(+0.56%)
Mar 08, 2018 5.700 5.700 5.320 5.380 406,639 -0.28(-4.95%)
Mar 07, 2018 5.150 5.679 5.010 5.660 554,633 +0.51(+9.90%)
Mar 06, 2018 4.900 5.230 4.680 5.150 198,381 +0.32(+6.63%)
Mar 05, 2018 4.920 5.000 4.700 4.830 200,429 -0.10(-2.03%)
Mar 02, 2018 4.350 4.949 4.350 4.930 375,733 +0.51(+11.54%)
Mar 01, 2018 4.500 4.500 4.220 4.420 301,111 -0.24(-5.15%)
Feb 28, 2018 5.300 5.390 4.490 4.660 668,223 -0.56(-10.73%)
Feb 27, 2018 5.000 5.739 4.980 5.220 1,039,370 +0.27(+5.45%)
Feb 26, 2018 4.520 4.980 4.520 4.950 563,637 +0.55(+12.50%)
Feb 23, 2018 4.080 4.520 4.050 4.400 519,454 +0.35(+8.72%)
Feb 22, 2018 4.050 4.149 3.870 4.047 121,280 -0.00(-0.07%)
Feb 21, 2018 3.860 4.250 3.820 4.050 249,350 +0.17(+4.38%)
Feb 20, 2018 4.100 4.450 3.770 3.880 836,364 -0.16(-3.96%)
Feb 16, 2018 4.040 4.040 4.040 0 +0.29(+7.73%)
Feb 15, 2018 3.950 3.690 3.750 303,856 -0.20(-5.06%)
Feb 14, 2018 3.390 3.959 3.350 3.950 502,407 +0.56(+16.52%)
Feb 13, 2018 3.250 3.453 3.230 3.390 87,611 +0.04(+1.19%)
Feb 12, 2018 3.110 3.400 3.110 3.350 140,315 +0.30(+9.84%)
Feb 09, 2018 3.310 3.380 2.850 3.050 208,741 -0.26(-7.85%)
Feb 08, 2018 3.500 3.689 3.256 3.310 181,637 -0.15(-4.34%)
Feb 07, 2018 3.140 3.500 3.100 3.460 213,659 +0.32(+10.19%)
Feb 06, 2018 3.020 3.200 3.020 3.140 101,277 -0.10(-3.09%)
Feb 05, 2018 3.000 3.249 2.830 3.240 172,782 +0.24(+8.00%)
Feb 02, 2018 3.110 3.320 3.000 3.000 360,998 -0.18(-5.68%)
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.