Australia markets closed

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
41.99-0.11 (-0.26%)
At close: 04:00PM EDT
41.99 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202442.1042.1441.9041.9941.991,390,200
22 Apr 202442.2842.3041.8642.1042.10701,500
19 Apr 202442.0142.2342.0042.2142.21805,700
18 Apr 202441.8842.2141.7042.1442.141,282,800
17 Apr 202441.4741.8041.3041.6041.60838,000
16 Apr 202441.6041.8141.1941.3141.311,439,500
15 Apr 202441.8341.9241.5341.7041.701,333,500
12 Apr 202442.0242.0441.5041.8541.852,259,300
11 Apr 202442.1742.1842.0042.0142.01948,600
10 Apr 202442.1042.2742.0442.1142.111,218,900
09 Apr 202442.2042.2042.0342.1342.13749,000
08 Apr 202442.1742.2842.1042.2142.211,057,600
05 Apr 202442.1542.2842.0442.1742.17976,800
04 Apr 202442.3142.4042.1542.1742.171,386,100
03 Apr 202442.3542.5142.1642.3342.332,121,100
02 Apr 202442.3042.5742.2842.3542.35892,000
01 Apr 202442.2542.4142.2142.3242.32721,900
28 Mar 202442.3542.3842.1142.2742.271,068,100
27 Mar 202442.3642.5242.1842.3842.38889,400
26 Mar 202442.4842.6042.2442.3642.361,296,700
25 Mar 202442.2042.4442.1942.4042.401,564,300
22 Mar 202442.3042.3942.1042.1942.19707,400
21 Mar 202442.4042.4742.2142.2742.27735,800
20 Mar 202442.3042.4942.2442.3042.301,066,600
19 Mar 202442.5942.7042.2642.3242.321,582,200
18 Mar 202442.3742.7942.3542.5642.562,821,200
15 Mar 202442.2042.4242.1742.3342.332,499,700
14 Mar 202442.3142.4142.2142.2442.241,782,900
13 Mar 202441.9642.2941.8842.2142.211,519,300
12 Mar 202441.3342.0541.3341.8841.881,557,000
11 Mar 202441.2141.4941.1541.4341.43840,300
08 Mar 202441.3741.4941.1041.2541.25955,300
07 Mar 202441.3941.4541.2241.2741.27945,700
06 Mar 202441.2541.3941.1241.2741.27935,400
05 Mar 202440.9941.3540.9941.2241.22889,800
04 Mar 202441.1241.1940.8041.0941.09924,600
01 Mar 202441.0541.2841.0441.0541.051,690,100
29 Feb 202441.3541.3541.0041.0041.001,110,600
28 Feb 202441.2041.2841.1541.2241.22610,500
27 Feb 202441.0141.3840.9841.3141.311,050,900
26 Feb 202440.9041.1540.8741.0841.081,433,300
23 Feb 202441.1441.1440.8540.8840.881,028,300
22 Feb 202441.0041.1340.6641.0641.062,060,200
21 Feb 202441.0341.1240.7940.9340.931,920,800
20 Feb 202441.2341.4141.0041.0441.045,425,500
16 Feb 202442.9342.9642.2642.5742.572,719,500
15 Feb 202443.5043.5942.5842.9342.934,023,300
14 Feb 202443.0043.2843.0043.2743.271,672,000
13 Feb 202443.0043.0842.8642.8942.891,708,900
12 Feb 202442.8243.1042.7343.1043.101,202,300
09 Feb 202442.2243.0142.1842.8842.883,133,500
08 Feb 202441.8542.1841.8542.1842.182,353,200
07 Feb 202441.7041.7741.4141.5341.53799,600
06 Feb 202441.7041.8141.4941.6641.661,082,500
05 Feb 202441.8041.8841.6241.7041.701,057,000
02 Feb 202441.8142.0141.7841.8541.85699,400
01 Feb 202441.9241.9941.7541.8141.811,025,300
31 Jan 202442.1042.2441.8241.9041.90958,200
30 Jan 202442.0542.1941.9642.0942.091,257,600
29 Jan 202442.0942.1842.0042.0142.01660,500
26 Jan 202442.1142.1942.0442.0742.071,747,600
25 Jan 202442.1542.2442.0642.1042.10891,700
24 Jan 202442.3342.3342.0042.0142.01889,600
23 Jan 202442.1442.2541.9542.1542.151,208,000
22 Jan 202442.3442.3542.0542.1142.111,395,600
19 Jan 202442.4042.4042.2142.2542.251,503,000
18 Jan 202442.0542.5142.0542.2942.293,164,700
17 Jan 202442.4242.4942.1342.2342.231,298,300
16 Jan 202442.5542.6042.2942.5742.571,610,500
12 Jan 202442.6442.7842.4442.7042.702,878,500
11 Jan 202442.4042.6442.2842.6442.641,505,800
10 Jan 202442.2642.4342.2042.4342.431,106,700
09 Jan 202442.2442.4842.1242.2542.251,457,000
08 Jan 202442.3442.4742.1642.3542.351,686,900
05 Jan 202442.1942.4342.1242.2642.262,874,700
04 Jan 202442.2442.3542.1742.2742.272,404,300
03 Jan 202442.3642.3642.0942.0942.092,392,700
02 Jan 202442.3442.4242.1342.2142.211,740,700
29 Dec 202342.4042.5842.3642.4042.40769,900
28 Dec 202342.5242.8742.3542.4442.441,339,400
27 Dec 202342.2842.5942.2342.3042.301,125,300
26 Dec 202342.1342.5441.9242.3142.311,407,600
22 Dec 202341.3742.1141.3741.9041.902,503,800
21 Dec 202341.4941.6041.3041.3941.391,676,400
20 Dec 202341.4341.5141.3041.3241.322,169,200
19 Dec 202341.3941.7941.3541.4641.464,788,300
18 Dec 202341.2241.5741.1041.4141.412,282,800
15 Dec 202341.4441.6041.1341.3041.306,545,400
14 Dec 202341.3041.6041.0641.2241.226,025,400
13 Dec 202341.1941.2940.9641.1041.108,807,500
12 Dec 202341.1941.5541.0441.0641.065,434,600
11 Dec 202341.1941.3640.9441.0541.057,297,700
08 Dec 202341.1341.4041.1041.2241.228,515,500
07 Dec 202341.3741.7540.8841.1341.1331,256,300
06 Dec 202336.4538.2435.5236.9336.937,187,700
05 Dec 202331.7837.8331.3035.5935.598,528,700
04 Dec 202326.0331.8726.0131.8031.804,713,900
01 Dec 202325.9326.1525.2826.0026.001,603,100
30 Nov 202325.6026.3325.4525.9325.931,022,900
29 Nov 202325.0526.3525.0525.3525.35696,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...