Australia markets open in 9 hours 39 minutes

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
24.94+0.50 (+2.05%)
At close: 04:00PM EDT
24.94 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Feb 202226.7129.0026.6128.7828.78477,800
04 Feb 202226.0727.1625.2326.7126.71365,400
03 Feb 202226.6427.3726.0526.2126.21359,600
02 Feb 202226.9727.8226.2027.3427.34460,900
01 Feb 202226.3027.6224.9527.0827.081,152,300
31 Jan 202223.7726.0723.5326.0426.04552,900
28 Jan 202223.2923.8021.5423.7723.77704,800
27 Jan 202225.7426.2022.6323.5523.55521,700
26 Jan 202225.9826.4725.0025.4925.491,217,600
25 Jan 202225.6825.8924.7325.5725.57457,300
24 Jan 202225.0026.3623.4326.1626.16400,200
21 Jan 202225.5426.4525.0525.2925.29380,000
20 Jan 202226.2727.5325.5125.6225.62348,400
19 Jan 202225.8426.7725.4625.8925.89288,800
18 Jan 202226.7726.9025.5625.7825.78563,700
14 Jan 202226.1827.6725.5327.5727.57503,800
13 Jan 202228.2528.7826.6027.0427.04389,400
12 Jan 202228.4729.1426.9627.0327.03434,300
11 Jan 202228.3529.4427.9028.4728.47320,500
10 Jan 202230.3730.4627.5528.6328.63468,300
07 Jan 202232.1332.9230.8030.9430.94339,900
06 Jan 202232.0633.8931.5332.3632.36291,800
05 Jan 202233.6434.8532.3132.3932.39405,200
04 Jan 202234.3634.3632.0632.7432.74265,100
03 Jan 202232.9334.5531.7834.4934.49294,400
31 Dec 202132.8633.8532.2432.4232.42664,400
30 Dec 202132.9135.0432.7032.9332.93263,300
29 Dec 202132.6133.8332.1432.9232.92269,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...