Australia markets open in 4 hours 55 minutes

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
26.42-0.02 (-0.08%)
At close: 04:00PM EDT
26.42 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202226.5028.1625.8926.4226.42405,700
30 June 202226.4327.4125.9826.4426.44399,700
29 June 202226.9027.3625.1627.0027.00313,600
28 June 202229.1429.2526.8526.9726.97439,000
27 June 202228.3429.8127.6629.0529.05348,600
24 June 202228.9129.3427.8128.1528.151,796,700
23 June 202226.6828.6525.8328.6328.63415,200
22 June 202224.7526.3224.7526.2126.21331,900
21 June 202224.6326.1324.2225.2125.21544,100
17 June 202223.0824.4723.0823.9223.92850,200
16 June 202223.7124.7922.1022.9022.90491,300
15 June 202224.2924.9623.3824.6024.60501,600
14 June 202224.3025.1723.7724.3524.35441,300
13 June 202224.5424.7523.2624.0324.03543,200
10 June 202227.3827.3825.6625.8725.87511,600
09 June 202228.0929.0827.8628.0228.02362,700
08 June 202228.3429.4627.9328.6128.61270,900
07 June 202225.6928.8925.5028.7928.79618,200
06 June 202228.2229.1725.1825.8925.89353,000
03 June 202226.7628.6026.7627.8427.84365,100
02 June 202226.3127.9025.6727.0327.03275,000
01 June 202226.2326.9125.0026.4126.41416,600
31 May 202227.0627.7226.0026.1326.13889,700
27 May 202227.0427.4524.5327.2527.25502,000
26 May 202226.8628.2426.2726.9626.96359,300
25 May 202225.0027.1325.0026.9126.91398,900
24 May 202224.6425.4424.0025.0625.06483,300
23 May 202225.2425.7424.6925.2125.21235,800
20 May 202224.8125.2522.9524.9424.94280,100
19 May 202223.6325.2323.5924.4424.44369,800
18 May 202225.0226.1523.0023.6223.62486,200
17 May 202226.0026.4424.6625.9725.971,319,200
16 May 202223.8825.5623.2925.2025.20441,700
13 May 202222.1124.1022.0323.9023.90476,400
12 May 202220.2322.7719.8621.7621.76676,800
11 May 202221.8022.9020.1920.6220.62940,200
10 May 202223.3024.2322.0122.6822.68793,200
09 May 202224.8124.8121.8322.1822.18878,900
06 May 202228.1128.3325.4325.4325.43660,500
05 May 202231.4731.7027.8628.7428.74535,300
04 May 202230.7532.5129.0331.9831.98521,000
03 May 202231.0231.7529.8330.5730.57252,200
02 May 202229.0030.9428.6530.8630.86429,500
29 Apr 202230.1630.7929.0329.2829.28320,000
28 Apr 202231.1131.1129.5330.4130.41277,900
27 Apr 202231.2632.4029.9230.4230.42290,200
26 Apr 202232.2132.6330.9530.9830.98386,500
25 Apr 202230.3232.6330.3232.4832.48191,700
22 Apr 202230.7931.7530.6230.8630.86242,600
21 Apr 202233.5333.9730.8130.8530.85376,100
20 Apr 202232.6433.6531.9933.2733.27157,900
19 Apr 202231.7833.2931.4632.5932.59223,500
18 Apr 202232.3132.3130.7031.5031.50370,400
14 Apr 202234.5834.5832.0032.4732.47364,100
13 Apr 202234.9234.9834.2034.7534.75293,400
12 Apr 202234.1936.5032.3034.3234.32315,800
11 Apr 202234.5934.8133.1033.7233.72351,800
08 Apr 202235.7036.9534.3934.9034.90266,300
07 Apr 202236.0036.8435.0535.7135.71372,900
06 Apr 202235.1436.3034.0836.1436.14340,500
05 Apr 202236.9637.9035.3835.4935.49329,600
04 Apr 202237.5438.3735.9036.8036.80325,300
01 Apr 202235.0337.3134.5037.1537.15356,000
31 Mar 202234.0736.1334.0735.0135.01365,200
30 Mar 202234.6035.9633.1333.6233.62271,400
29 Mar 202234.0135.8033.6534.9834.98358,000
28 Mar 202233.5334.6532.9433.4833.48324,400
25 Mar 202233.8834.0932.8933.3833.38313,300
24 Mar 202233.1934.1932.6134.0634.06191,200
23 Mar 202232.8634.6732.3532.8732.87248,300
22 Mar 202231.3033.4529.4033.2833.28272,400
21 Mar 202232.6732.7430.8431.0131.01395,800
18 Mar 202231.4333.3330.5932.6732.671,236,000
17 Mar 202230.6931.7030.5131.5131.51307,200
16 Mar 202229.5831.0329.1230.9930.99435,700
15 Mar 202230.1430.2227.9328.9828.98453,400
14 Mar 202233.6333.6429.1330.0430.04665,500
11 Mar 202235.4435.7533.4633.5233.52439,100
10 Mar 202234.4036.3533.5035.3835.38403,000
09 Mar 202231.4435.1831.2334.9434.94540,700
08 Mar 202228.9031.6127.8030.7830.78509,300
07 Mar 202228.4529.7728.4028.9228.92274,400
04 Mar 202229.6830.4328.0728.3828.38374,400
03 Mar 202230.2831.2828.7629.3529.35400,400
02 Mar 202228.2730.5827.9430.2030.20345,400
01 Mar 202226.1429.7926.0728.3728.37480,600
28 Feb 202225.4426.5724.8626.4726.47487,300
25 Feb 202225.5425.8024.6825.4525.45292,700
24 Feb 202222.9025.6122.4525.4725.47672,100
23 Feb 202224.2724.4623.0923.5023.50481,000
22 Feb 202223.6424.9123.4924.2524.25567,400
18 Feb 202226.5026.5023.0024.0024.00691,300
17 Feb 202229.3529.3525.2625.7525.75703,200
16 Feb 202230.0930.0928.0029.2429.24643,100
15 Feb 202230.0930.7528.4030.1030.10758,400
14 Feb 202231.0031.4529.7531.1031.10378,900
11 Feb 202229.5130.7528.9930.6330.63697,100
10 Feb 202229.4731.5029.1729.5329.53434,300
09 Feb 202228.5730.5028.2330.3630.36633,000
08 Feb 202228.4129.5027.1028.1728.17520,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...