Australia markets closed

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.64+1.27 (+4.48%)
At close: 04:00PM EST
29.64 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Oct 202226.2626.4725.0726.1226.12276,000
21 Oct 202225.7526.3425.1626.2326.23582,500
20 Oct 202226.1026.7725.2925.6125.61740,000
19 Oct 202226.7726.9025.3025.7525.75894,600
18 Oct 202227.1827.5326.6627.1627.16367,000
17 Oct 202227.1627.8126.3826.6826.68571,100
14 Oct 202227.5928.8526.6826.7426.74698,700
13 Oct 202226.5927.9725.7227.4127.41515,400
12 Oct 202227.2427.4026.5926.9026.90314,300
11 Oct 202226.6327.9326.3727.1227.12428,500
10 Oct 202227.2027.4025.9726.9926.99504,900
07 Oct 202229.4529.4527.1227.1627.16603,800
06 Oct 202229.6830.3329.3129.9629.96368,100
05 Oct 202229.8330.1728.5829.8329.83605,700
04 Oct 202229.2230.1829.2230.1430.14531,900
03 Oct 202228.7129.7327.9329.0629.06477,800
30 Sept 202227.8429.7127.8428.2628.26407,800
29 Sept 202228.5228.5427.0527.8727.87439,400
28 Sept 202228.4029.2427.9728.0028.00884,600
27 Sept 202227.3428.5627.1327.7227.72803,300
26 Sept 202226.5727.8326.3226.8226.82491,600
23 Sept 202226.4126.6625.4626.2126.21606,000
22 Sept 202226.4526.8025.7626.4126.41574,200
21 Sept 202227.9127.9326.6126.6926.69483,200
20 Sept 202227.6828.1826.9827.5327.53609,100
19 Sept 202227.8728.2727.4828.0528.05856,500
16 Sept 202229.1729.9027.5328.3628.361,605,100
15 Sept 202229.3530.5929.0129.8929.89426,600
14 Sept 202229.9630.2328.9729.6529.65657,100
13 Sept 202230.6030.8229.1729.5329.53726,100
12 Sept 202231.1131.2230.2930.6130.61695,700
09 Sept 202232.4233.1130.8531.0831.08597,900
08 Sept 202231.2732.6631.2732.1832.18835,300
07 Sept 202228.9831.8328.9831.5131.51664,300
06 Sept 202229.7330.5228.6028.9528.95608,900
02 Sept 202230.1230.6829.2429.5429.54591,100
01 Sept 202228.9429.8828.3029.8029.80626,100
31 Aug 202229.9030.5328.7029.1029.10878,600
30 Aug 202230.5331.2129.2429.7729.77675,800
29 Aug 202230.5031.2930.5030.5430.54430,300
26 Aug 202232.4032.4030.5030.8130.81550,100
25 Aug 202233.1533.2831.8032.3632.36296,800
24 Aug 202233.2433.8832.3632.7432.74711,100
23 Aug 202232.4733.9831.9433.4033.40537,000
22 Aug 202232.5034.2732.1332.6032.60639,100
19 Aug 202233.6634.1732.6232.7032.70990,000
18 Aug 202232.1533.7031.5633.5633.561,082,400
17 Aug 202231.9233.3731.7532.1732.171,018,700
16 Aug 202234.3034.3031.5732.0032.002,433,800
15 Aug 202234.1235.1533.4634.4334.431,001,000
12 Aug 202236.6236.6233.6334.8634.865,958,200
11 Aug 202233.2036.9132.2835.6335.634,828,800
10 Aug 202240.1741.4639.4841.4241.42487,900
09 Aug 202236.7939.9036.2839.7739.77998,500
08 Aug 202237.7540.6833.3536.7936.792,965,700
05 Aug 202229.0933.5428.4533.4733.47957,800
04 Aug 202228.3629.7427.7829.5029.50607,200
03 Aug 202228.6530.2027.2128.1528.15625,600
02 Aug 202227.4329.4027.4328.6328.63376,900
01 Aug 202225.9029.6925.5027.6627.66472,800
29 July 202225.4226.4424.4026.2926.29468,000
28 July 202226.3426.3424.8525.5025.50456,200
27 July 202225.8126.4325.6526.1126.11546,400
26 July 202226.6926.9525.5025.6125.61451,900
25 July 202226.7726.9925.9026.6026.60314,900
22 July 202227.9027.9525.5226.7226.72691,800
21 July 202227.9728.6227.1627.6027.60355,800
20 July 202227.4130.1027.4128.1728.17671,700
19 July 202226.6927.8826.5627.5627.56413,200
18 July 202227.3227.8526.0426.3426.34361,700
15 July 202227.9227.9226.2426.9726.97536,800
14 July 202228.2528.2526.7226.9226.92451,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...