Australia markets closed

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
24.53+1.14 (+4.87%)
At close: 04:00PM EDT
23.39 -1.14 (-4.65%)
After hours: 05:00PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202323.6325.4123.5024.5324.531,404,800
17 Mar 202322.9623.5922.6323.3923.391,304,300
16 Mar 202323.7824.4623.4224.3224.32666,400
15 Mar 202324.8125.1424.1624.4524.451,128,900
14 Mar 202325.5926.3724.8625.3225.32782,800
13 Mar 202324.4425.8024.0025.2225.22592,700
10 Mar 202325.6925.7523.8824.7524.75899,200
09 Mar 202326.6026.9725.4125.8225.82566,300
08 Mar 202326.8527.0826.3126.6026.60296,400
07 Mar 202327.5527.7826.8326.9326.93504,700
06 Mar 202327.8528.1827.2527.6327.63569,100
03 Mar 202327.1928.0026.7927.8127.81552,600
02 Mar 202327.4227.4826.6227.1427.14830,400
01 Mar 202326.7327.7426.6127.6427.64749,100
28 Feb 202325.5627.1125.5026.6926.69751,500
27 Feb 202325.5726.3025.3025.6825.68770,800
24 Feb 202326.4526.4525.1425.3825.38850,700
23 Feb 202326.1826.7425.0126.5426.541,581,600
22 Feb 202331.8332.4125.9926.7326.732,608,700
21 Feb 202332.9933.5830.9631.0031.00590,500
17 Feb 202332.9133.6332.2833.5933.59323,900
16 Feb 202333.1633.3732.1032.6432.64956,900
15 Feb 202332.4333.4432.2433.3933.39453,700
14 Feb 202333.1234.0932.4932.6932.69597,400
13 Feb 202332.7533.7831.8433.4133.41284,900
10 Feb 202331.8033.0131.5332.6732.67573,700
09 Feb 202332.7033.3031.7431.9231.92452,000
08 Feb 202333.0533.6132.2332.4632.46292,700
07 Feb 202334.3034.3332.4233.2333.23563,700
06 Feb 202334.8835.7734.1334.4134.41258,600
03 Feb 202334.6235.6934.6234.9634.96300,700
02 Feb 202335.4635.9134.2135.3235.32560,500
01 Feb 202334.1235.2533.6234.8434.84445,500
31 Jan 202334.5435.2634.0534.1534.15510,700
30 Jan 202334.3134.7833.8334.5534.55384,200
27 Jan 202332.9634.6932.9634.4334.43391,000
26 Jan 202332.7133.1232.3532.9432.94242,400
25 Jan 202332.1532.8931.5232.5032.50340,700
24 Jan 202332.2533.1232.0532.6132.61429,900
23 Jan 202332.7632.8532.0832.4732.47431,800
20 Jan 202333.2733.2732.2832.8432.84477,400
19 Jan 202333.1133.3732.3832.7332.73291,000
18 Jan 202333.3633.9632.4333.1433.14404,800
17 Jan 202332.7433.7832.0133.1033.10585,000
13 Jan 202333.0333.8631.8132.7932.79569,000
12 Jan 202331.7733.2631.0133.2233.22888,200
11 Jan 202330.9431.7530.6331.7131.71456,200
10 Jan 202330.0531.0829.9031.0831.08592,400
09 Jan 202331.1731.6029.8130.1830.18524,500
06 Jan 202329.9031.0529.1930.7430.74494,700
05 Jan 202330.4031.6129.5929.8029.80528,800
04 Jan 202330.9431.5730.4130.6430.64411,200
03 Jan 202331.6732.0530.8230.9530.95434,800
30 Dec 202231.5231.7530.8631.5431.54544,700
29 Dec 202229.4831.8529.1031.6531.65626,100
28 Dec 202229.4829.9029.1529.3729.37490,500
27 Dec 202230.8631.1629.1729.4829.48373,800
23 Dec 202231.4231.4230.0530.7430.74579,300
22 Dec 202231.4931.8530.3131.4531.45846,300
21 Dec 202232.1132.8031.2731.6931.69537,700
20 Dec 202231.3032.3831.0131.9631.96847,100
19 Dec 202228.0033.7427.9031.0131.012,058,700
16 Dec 202225.1125.7024.3525.3525.351,450,500
15 Dec 202226.5326.9725.1225.5125.51574,200
14 Dec 202227.6327.8426.5026.8826.88409,200
13 Dec 202228.0228.0726.6727.7327.73484,700
12 Dec 202226.2627.4125.8627.0327.03456,500
09 Dec 202227.2327.2826.0226.1026.10475,200
08 Dec 202227.2727.8926.6027.3827.38391,600
07 Dec 202227.1927.6226.6827.1427.14449,500
06 Dec 202227.9728.1227.0227.2127.21378,700
05 Dec 202229.4529.7227.5028.3128.31587,900
02 Dec 202227.9929.9527.4229.6429.64430,700
01 Dec 202228.9728.9727.5228.3728.37402,600
30 Nov 202227.8929.0627.3928.9628.96561,700
29 Nov 202227.5028.2927.3827.5027.50219,200
28 Nov 202228.4629.1227.6027.8027.80341,600
25 Nov 202228.9229.1428.2528.5128.51123,100
23 Nov 202229.3429.9628.7929.1329.13256,800
22 Nov 202227.3929.4126.7029.1029.10383,300
21 Nov 202228.6929.0627.1527.3527.35301,300
18 Nov 202229.1129.9128.6628.8028.80620,100
17 Nov 202227.8628.6427.6028.3928.39232,900
16 Nov 202229.3429.8727.7528.4328.43789,900
15 Nov 202229.8230.3328.7629.3529.35448,200
14 Nov 202229.2430.1828.9829.3829.38657,500
11 Nov 202228.2729.8927.8029.3729.37592,700
10 Nov 202226.7928.6026.5328.0528.05980,500
09 Nov 202225.8326.3025.0825.6625.66605,400
08 Nov 202227.5128.0924.4125.7025.70892,700
07 Nov 202227.9328.2027.0027.1127.11403,100
04 Nov 202228.7128.7126.9627.9927.99582,000
03 Nov 202228.2429.4328.0328.4728.47420,100
02 Nov 202229.1330.4028.5028.7428.74396,300
01 Nov 202229.6130.7928.8029.3229.32563,400
31 Oct 202228.5528.5827.0427.9627.96784,700
28 Oct 202228.2728.9227.8128.7328.73525,200
27 Oct 202228.4028.9527.6028.1928.19416,500
26 Oct 202227.6628.8327.1928.0428.04501,000
25 Oct 202226.5027.7225.5327.3627.36485,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...