Australia markets closed

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.17+1.12 (+5.32%)
At close: 04:00PM EDT
21.05 -1.12 (-5.05%)
After hours: 05:00PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202321.8322.2521.5122.1722.17745,700
27 Sept 202320.7121.1920.5521.0521.05673,400
26 Sept 202320.5120.9520.3220.5620.561,016,900
25 Sept 202320.1720.4219.8520.3520.35806,600
22 Sept 202320.6520.6519.9720.2620.26832,900
21 Sept 202320.5421.1520.4820.6320.63772,800
20 Sept 202321.1321.3120.7020.8020.80834,700
19 Sept 202321.7321.9821.0621.2121.21985,800
18 Sept 202322.9222.9221.7721.8421.84633,400
15 Sept 202322.6123.0021.9522.6522.651,446,400
14 Sept 202322.7323.0322.2522.3322.33917,900
13 Sept 202323.4423.5322.5522.6022.60600,600
12 Sept 202323.9323.9823.3523.4523.45590,800
11 Sept 202324.3824.5023.9824.0424.04493,600
08 Sept 202324.1624.4324.0024.1824.18497,200
07 Sept 202324.0124.3223.9524.0324.03688,300
06 Sept 202324.1824.4023.6624.2624.26531,100
05 Sept 202323.6324.4623.3324.1124.11750,400
01 Sept 202323.8024.1623.5923.6623.66434,200
31 Aug 202323.9324.0723.6123.7023.70508,200
30 Aug 202323.4724.0823.4423.9323.93515,200
29 Aug 202323.0823.7722.9923.5023.50386,600
28 Aug 202323.1223.4422.8623.0023.00327,400
25 Aug 202322.5823.3322.4322.8922.89404,600
24 Aug 202322.8222.9622.2022.4322.43413,500
23 Aug 202322.1923.0622.1922.8622.86579,300
22 Aug 202321.7822.2921.6422.1222.12443,700
21 Aug 202320.8621.9720.8521.6421.64519,600
18 Aug 202320.7821.4420.7120.9420.94579,800
17 Aug 202321.4021.5120.8921.0321.03481,700
16 Aug 202321.6121.9721.0921.3921.39679,500
15 Aug 202321.9522.1621.4921.7621.76539,500
14 Aug 202322.1522.1521.0822.0022.00684,200
11 Aug 202321.7822.3621.7822.0422.04559,900
10 Aug 202321.8422.5121.7021.9921.99601,000
09 Aug 202321.7022.1421.6221.9121.91724,500
08 Aug 202322.1923.0421.5821.7621.761,796,200
07 Aug 202322.0922.2120.4920.5520.551,957,500
04 Aug 202323.7623.7622.0322.4722.471,854,300
03 Aug 202325.7526.1123.6723.7623.762,370,300
02 Aug 202329.7329.7724.9926.3326.332,628,000
01 Aug 202330.5030.7030.1330.6530.65292,900
31 July 202330.4230.6630.1530.5930.59298,500
28 July 202330.3630.8529.7030.4730.47357,400
27 July 202330.2030.2729.5530.0330.03283,600
26 July 202330.7530.9129.8929.9429.94291,800
25 July 202330.5430.9530.3230.7330.73460,600
24 July 202329.6430.8129.4730.6330.63522,600
21 July 202329.4529.7029.1729.4929.49335,400
20 July 202329.1829.9728.9829.2429.24324,000
19 July 202329.5529.6428.8629.1129.11377,700
18 July 202329.7429.9729.2329.2629.26590,700
17 July 202329.9630.5929.6729.6829.68565,100
14 July 202329.9930.3829.5230.1830.18372,600
13 July 202330.5330.8630.0730.0830.08373,900
12 July 202330.3730.7030.1530.4030.40743,800
11 July 202330.4830.4829.6730.2030.20548,400
10 July 202329.9830.7929.8830.5930.59576,400
07 July 202331.6032.0430.0730.1630.16482,700
06 July 202331.5531.7931.2631.6031.60342,900
05 July 202331.3731.9231.1931.9131.91368,500
03 July 202331.6431.9831.1131.4531.45198,500
30 June 202332.2132.6331.7331.7931.79356,000
29 June 202332.4532.6531.6831.8031.80278,700
28 June 202332.5932.9031.9732.5732.57405,800
27 June 202332.4633.1032.0932.6732.67367,300
26 June 202332.3032.7532.0932.4232.42372,300
23 June 202332.9733.2832.3032.3632.361,045,400
22 June 202333.0034.0932.9733.3933.39385,900
21 June 202333.8833.8832.1433.0733.07623,300
20 June 202333.8634.4032.8434.1734.17671,000
16 June 202335.9835.9833.8634.0134.011,488,400
15 June 202333.9735.5933.9235.3835.38988,700
14 June 202334.5634.6533.9334.1734.17625,700
13 June 202332.7634.3832.7034.2534.25523,400
12 June 202333.0033.2632.1232.7232.72585,100
09 June 202333.8733.9932.5832.8332.83347,100
08 June 202332.5433.8632.3633.6733.67469,100
07 June 202333.0033.4832.4332.6032.60410,800
06 June 202332.7333.6632.7333.0533.05740,000
05 June 202332.9733.5032.6532.8032.80412,700
02 June 202332.9533.4432.6733.3833.38354,600
01 June 202332.6133.0632.2732.5532.55423,200
31 May 202332.5733.9232.0232.6032.60338,000
30 May 202333.4834.0332.4132.5432.54408,800
26 May 202332.6433.4632.5133.4033.40353,900
25 May 202333.0433.3231.9932.5732.57445,600
24 May 202332.9633.5132.0133.0933.09322,400
23 May 202333.6035.0733.0033.2733.27638,700
22 May 202332.6334.2632.6334.0034.00625,800
19 May 202332.3632.8331.8532.4632.46350,600
18 May 202331.5232.0830.9031.9631.96467,600
17 May 202331.7431.9030.7031.6831.68311,000
16 May 202331.3831.5730.4531.4531.45416,600
15 May 202332.0532.6731.3232.1132.11335,300
12 May 202331.7231.9731.2931.9331.93409,600
11 May 202331.7732.0731.1031.5331.53660,200
10 May 202333.4233.5830.7831.9831.98565,000
09 May 202332.4533.1532.3732.8332.83282,300
08 May 202332.8432.9931.9932.7432.74413,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...