Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerecor Inc (NQ: CERC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.340 2.680 1.900 2.080 1,412,239 -2.64(-55.93%)
Nov 29, 2016 5.120 5.120 4.630 4.720 131,028 -0.39(-7.63%)
Nov 28, 2016 5.170 5.180 4.390 5.110 80,670 -0.02(-0.39%)
Nov 25, 2016 5.290 5.570 5.110 5.130 28,400 -0.10(-1.91%)
Nov 23, 2016 5.230 5.230 5.230 0 +0.14(+2.75%)
Nov 22, 2016 5.380 5.400 4.750 5.090 103,411 +0.01(+0.20%)
Nov 21, 2016 5.070 5.250 5.012 5.080 57,396 +0.07(+1.40%)
Nov 18, 2016 4.570 5.250 4.373 5.010 164,524 +0.41(+8.91%)
Nov 17, 2016 4.850 4.850 4.349 4.600 24,403 -0.20(-4.17%)
Nov 16, 2016 4.600 5.090 4.600 4.800 111,777 +0.21(+4.58%)
Nov 15, 2016 4.440 4.800 4.274 4.590 60,743 +0.21(+4.79%)
Nov 14, 2016 4.500 4.750 4.170 4.380 142,317 -0.13(-2.88%)
Nov 11, 2016 3.890 4.750 3.890 4.510 64,562 +0.18(+4.09%)
Nov 10, 2016 4.190 4.530 4.140 4.333 91,121 +0.21(+5.17%)
Nov 09, 2016 3.620 4.439 3.620 4.120 82,711 +0.13(+3.26%)
Nov 08, 2016 3.790 4.150 3.620 3.990 72,075 +0.01(+0.25%)
Nov 07, 2016 3.735 4.180 3.647 3.980 102,364 +0.36(+9.94%)
Nov 04, 2016 3.620 3.750 3.532 3.620 50,087 -0.03(-0.82%)
Nov 03, 2016 3.700 3.840 3.510 3.650 107,858 -0.11(-2.93%)
Nov 02, 2016 3.820 3.870 3.500 3.760 68,782 -0.03(-0.79%)
Nov 01, 2016 3.700 4.000 3.550 3.790 71,088 +0.07(+1.88%)
Oct 31, 2016 3.860 3.980 3.600 3.720 64,356 -0.12(-3.12%)
Oct 28, 2016 3.930 4.085 3.530 3.840 180,238 -0.17(-4.24%)
Oct 27, 2016 4.260 4.870 3.950 4.010 167,673 -0.21(-4.98%)
Oct 26, 2016 4.140 4.540 3.806 4.220 164,381 +0.05(+1.20%)
Oct 25, 2016 3.950 4.190 3.676 4.170 326,813 +0.12(+2.96%)
Oct 24, 2016 4.250 4.310 3.950 4.050 236,728 -0.04(-0.98%)
Oct 21, 2016 4.390 4.482 3.760 4.090 1,288,338 +0.74(+22.09%)
Oct 20, 2016 3.400 3.470 3.220 3.350 123,919 -0.05(-1.47%)
Oct 19, 2016 3.770 3.770 3.250 3.400 57,296 -0.32(-8.60%)
Oct 18, 2016 3.760 3.960 3.630 3.720 138,517 -0.01(-0.27%)
Oct 17, 2016 3.950 4.100 3.560 3.730 90,257 -0.21(-5.33%)
Oct 14, 2016 3.611 4.010 3.490 3.940 70,163 +0.30(+8.24%)
Oct 13, 2016 3.800 3.810 3.410 3.640 60,575 -0.11(-2.93%)
Oct 12, 2016 4.080 4.080 3.715 3.750 14,638 -0.27(-6.72%)
Oct 11, 2016 4.220 4.230 3.900 4.020 37,350 -0.21(-4.96%)
Oct 10, 2016 4.270 4.530 4.216 4.230 12,243 -0.07(-1.63%)
Oct 07, 2016 4.150 4.300 3.850 4.300 66,080 +0.16(+3.86%)
Oct 06, 2016 4.070 4.420 3.500 4.140 86,142 +0.12(+3.11%)
Oct 05, 2016 4.460 4.490 3.980 4.015 91,310 -0.50(-11.15%)
Oct 04, 2016 4.300 4.519 4.250 4.519 23,899 +0.21(+4.85%)
Oct 03, 2016 4.140 4.480 4.140 4.310 27,264 +0.08(+1.89%)
Sep 30, 2016 4.400 4.570 4.080 4.230 37,132 -0.22(-4.94%)
Sep 29, 2016 4.480 4.760 4.400 4.450 23,263 -0.12(-2.63%)
Sep 28, 2016 4.700 4.810 4.570 4.570 5,786 -0.13(-2.77%)
Sep 27, 2016 4.830 4.830 4.510 4.700 19,673 -0.06(-1.26%)
Sep 26, 2016 5.000 5.060 4.680 4.760 48,194 -0.15(-2.96%)
Sep 23, 2016 4.850 5.059 4.760 4.905 46,623 +0.11(+2.19%)
Sep 22, 2016 4.611 5.320 4.611 4.800 145,459 +0.19(+4.12%)
Sep 21, 2016 4.456 4.966 4.438 4.610 103,391 +0.36(+8.47%)
Sep 20, 2016 4.670 4.670 4.110 4.250 60,636 -0.27(-5.97%)
Sep 19, 2016 4.510 4.740 4.510 4.520 24,143 +0.00(+0.00%)
Sep 16, 2016 4.170 4.520 4.170 4.520 29,402 +0.38(+9.18%)
Sep 15, 2016 3.970 4.200 3.970 4.140 10,645 +0.17(+4.28%)
Sep 14, 2016 3.790 4.030 3.790 3.970 19,576 +0.11(+2.85%)
Sep 13, 2016 3.960 4.180 3.700 3.860 6,839 -0.13(-3.26%)
Sep 12, 2016 3.900 3.990 3.500 3.990 80,978 +0.14(+3.64%)
Sep 09, 2016 3.920 3.980 3.780 3.850 35,503 -0.01(-0.26%)
Sep 08, 2016 3.960 3.960 3.800 3.860 7,207 -0.15(-3.74%)
Sep 07, 2016 4.010 4.190 3.820 4.010 32,514 +0.00(+0.00%)
Sep 06, 2016 3.980 4.010 3.820 4.010 8,731 +0.10(+2.56%)
Sep 02, 2016 3.910 3.910 3.910 3.910 4,900 +0.09(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.