CERC

Cerecor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cerecor Inc CERC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.81% 2.71 18:28:53
Open Price Low Price High Price Close Price Prev Close
2.78 2.64 2.81 2.72 2.76
more quote information »

CERC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.703.202.633.00639,8540.010.37%
1 Month2.953.202.282.74641,374-0.24-8.14%
3 Months3.834.502.283.29643,986-1.12-29.24%
6 Months2.104.501.993.09714,4820.6129.05%
1 Year2.264.501.982.91606,0940.4519.91%
3 Years4.107.64991.54763.26269,893-1.39-33.9%
5 Years3.847.64990.34012.54313,500-1.13-29.43%

CERC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 2.72 -0.04 -1.45% 2.78 2.81 2.64 304,780
May 06 2021 2.76 -0.04 -1.43% 2.75 2.78 2.63 477,992
May 05 2021 2.80 -0.11 -3.78% 2.92 2.95 2.7825 325,583
May 04 2021 2.91 -0.18 -5.83% 3.1558 3.1558 2.90 466,873
May 03 2021 3.09 -0.05 -1.59% 3.17 3.20 2.99 707,487
Apr 30 2021 3.14 0.36 12.95% 2.70 3.17 2.69 1,221,336
Apr 29 2021 2.78 -0.07 -2.46% 2.88 2.91 2.69 365,116
Apr 28 2021 2.85 0.01 0.35% 2.90 2.91 2.72 678,822
Apr 27 2021 2.84 0.23 8.81% 2.8396 3.07 2.78 2,270,935
Apr 26 2021 2.61 0.06 2.35% 2.56 2.68 2.56 376,074
Apr 23 2021 2.55 0.04 1.59% 2.4634 2.60 2.43 450,723
Apr 22 2021 2.51 -0.02 -0.79% 2.5658 2.5658 2.43 499,592
Apr 21 2021 2.53 0.19 8.12% 2.42 2.6299 2.32 970,011
Apr 20 2021 2.34 -0.06 -2.5% 2.47 2.5458 2.28 575,825
Apr 19 2021 2.40 -0.11 -4.38% 2.52 2.52 2.33 472,752
Apr 16 2021 2.51 -0.09 -3.46% 2.63 2.63 2.415 409,181
Apr 15 2021 2.60 0.02 0.78% 2.63 2.655 2.51 326,317
Apr 14 2021 2.58 -0.03 -1.15% 2.64 2.78 2.56 461,628
Apr 13 2021 2.61 -0.11 -4.04% 2.72 2.73 2.45 1,117,895
Apr 12 2021 2.72 -0.09 -3.2% 2.84 2.84 2.65 322,583
Apr 09 2021 2.81 -0.16 -5.39% 2.95 2.95 2.80 330,749
Apr 08 2021 2.97 -0.06 -1.98% 3.02 3.065 2.93 304,685
See More Historical Prices »


Your Recent History
NASDAQ
CERC
Cerecor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.