Yahoo

Mail

Singapore markets close in 3 hours 35 minutes

Straits Times Index
3,307.50
+7.50(+0.23%)
Nikkei
38,641.88
+8.86(+0.02%)
Hang Seng
18,013.43
-321.89(-1.76%)
FTSE 100
8,272.46
+67.35(+0.82%)
Bitcoin USD
64,477.50
-799.90(-1.23%)
CMC Crypto 200
1,353.13
-29.54(-2.14%)

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

41.68

-0.17

(-0.41%)

At close: 04:00PM EDT

41.68

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

21 Jun 2023 - 21 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun 2024	41.82	41.90	41.48	41.68	41.68	705,800
18 Jun 2024	41.64	41.90	41.48	41.85	41.85	963,300
17 Jun 2024	41.53	41.66	41.40	41.47	41.47	993,900
14 Jun 2024	41.24	41.70	41.24	41.53	41.53	1,838,900
13 Jun 2024	41.17	41.85	40.80	41.59	41.59	1,562,800
12 Jun 2024	40.68	41.25	40.31	41.05	41.05	2,303,800
11 Jun 2024	40.20	40.46	39.95	40.28	40.28	1,498,800
10 Jun 2024	40.02	40.27	39.96	40.27	40.27	1,116,300
07 Jun 2024	40.22	40.63	39.93	40.02	40.02	785,900
06 Jun 2024	41.20	41.28	40.15	40.26	40.26	1,577,100
05 Jun 2024	40.82	41.02	40.66	40.91	40.91	1,201,800
04 Jun 2024	40.62	41.13	40.51	40.65	40.65	1,437,400
03 Jun 2024	40.89	40.93	40.28	40.63	40.63	1,062,300
31 May 2024	40.75	41.08	40.63	40.74	40.74	1,079,700
30 May 2024	41.00	41.07	40.46	40.64	40.64	1,404,300
29 May 2024	41.00	41.19	40.80	40.82	40.82	924,800
28 May 2024	41.35	41.35	40.82	41.00	41.00	1,247,100
24 May 2024	41.52	41.57	41.31	41.33	41.33	731,900
23 May 2024	41.68	41.90	41.21	41.63	41.63	1,305,700
22 May 2024	41.82	41.96	41.50	41.65	41.65	1,392,500
21 May 2024	42.03	42.13	41.73	41.77	41.77	1,810,500
20 May 2024	42.16	42.19	42.00	42.05	42.05	1,063,100
17 May 2024	42.34	42.38	42.09	42.10	42.10	1,191,700
16 May 2024	42.22	42.44	42.19	42.35	42.35	1,083,400
15 May 2024	42.27	42.46	41.99	42.31	42.31	1,152,200
14 May 2024	42.19	42.29	41.94	42.24	42.24	726,800
13 May 2024	42.22	42.24	41.92	42.06	42.06	652,700
10 May 2024	42.20	42.35	41.99	42.19	42.19	474,400
09 May 2024	42.01	42.32	41.86	42.30	42.30	1,295,000
08 May 2024	42.20	42.33	41.96	42.06	42.06	1,120,900
07 May 2024	42.53	42.53	42.24	42.26	42.26	879,000
06 May 2024	42.53	42.66	42.40	42.52	42.52	676,500
03 May 2024	42.79	42.79	42.54	42.55	42.55	912,300
02 May 2024	42.56	42.88	42.44	42.59	42.59	1,517,700
01 May 2024	42.73	42.86	42.60	42.63	42.63	1,153,000
30 Apr 2024	42.57	42.82	42.56	42.71	42.71	1,059,700
29 Apr 2024	42.49	42.85	42.38	42.75	42.75	714,200
26 Apr 2024	42.02	42.49	41.93	42.47	42.47	680,900
25 Apr 2024	41.81	42.19	41.80	42.07	42.07	691,700
24 Apr 2024	41.97	42.06	41.87	41.90	41.90	629,600
23 Apr 2024	42.10	42.14	41.90	41.99	41.99	1,390,200
22 Apr 2024	42.28	42.30	41.86	42.10	42.10	701,500
19 Apr 2024	42.01	42.23	42.00	42.21	42.21	805,700
18 Apr 2024	41.88	42.21	41.70	42.14	42.14	1,282,800
17 Apr 2024	41.47	41.80	41.30	41.60	41.60	838,000
16 Apr 2024	41.60	41.81	41.19	41.31	41.31	1,439,500
15 Apr 2024	41.83	41.92	41.53	41.70	41.70	1,333,500
12 Apr 2024	42.02	42.04	41.50	41.85	41.85	2,259,300
11 Apr 2024	42.17	42.18	42.00	42.01	42.01	948,600
10 Apr 2024	42.10	42.27	42.04	42.11	42.11	1,218,900
09 Apr 2024	42.20	42.20	42.03	42.13	42.13	749,000
08 Apr 2024	42.17	42.28	42.10	42.21	42.21	1,057,600
05 Apr 2024	42.15	42.28	42.04	42.17	42.17	976,800
04 Apr 2024	42.31	42.40	42.15	42.17	42.17	1,386,100
03 Apr 2024	42.35	42.51	42.16	42.33	42.33	2,121,100
02 Apr 2024	42.30	42.57	42.28	42.35	42.35	892,000
01 Apr 2024	42.25	42.41	42.21	42.32	42.32	721,900
28 Mar 2024	42.35	42.38	42.11	42.27	42.27	1,068,100
27 Mar 2024	42.36	42.52	42.18	42.38	42.38	889,400
26 Mar 2024	42.48	42.60	42.24	42.36	42.36	1,296,700
25 Mar 2024	42.20	42.44	42.19	42.40	42.40	1,564,300
22 Mar 2024	42.30	42.39	42.10	42.19	42.19	707,400
21 Mar 2024	42.40	42.47	42.21	42.27	42.27	735,800
20 Mar 2024	42.30	42.49	42.24	42.30	42.30	1,066,600
19 Mar 2024	42.59	42.70	42.26	42.32	42.32	1,582,200
18 Mar 2024	42.37	42.79	42.35	42.56	42.56	2,821,200
15 Mar 2024	42.20	42.42	42.17	42.33	42.33	2,499,700
14 Mar 2024	42.31	42.41	42.21	42.24	42.24	1,782,900
13 Mar 2024	41.96	42.29	41.88	42.21	42.21	1,519,300
12 Mar 2024	41.33	42.05	41.33	41.88	41.88	1,557,000
11 Mar 2024	41.21	41.49	41.15	41.43	41.43	840,300
08 Mar 2024	41.37	41.49	41.10	41.25	41.25	955,300
07 Mar 2024	41.39	41.45	41.22	41.27	41.27	945,700
06 Mar 2024	41.25	41.39	41.12	41.27	41.27	935,400
05 Mar 2024	40.99	41.35	40.99	41.22	41.22	889,800
04 Mar 2024	41.12	41.19	40.80	41.09	41.09	924,600
01 Mar 2024	41.05	41.28	41.04	41.05	41.05	1,690,100
29 Feb 2024	41.35	41.35	41.00	41.00	41.00	1,110,600
28 Feb 2024	41.20	41.28	41.15	41.22	41.22	610,500
27 Feb 2024	41.01	41.38	40.98	41.31	41.31	1,050,900
26 Feb 2024	40.90	41.15	40.87	41.08	41.08	1,433,300
23 Feb 2024	41.14	41.14	40.85	40.88	40.88	1,028,300
22 Feb 2024	41.00	41.13	40.66	41.06	41.06	2,060,200
21 Feb 2024	41.03	41.12	40.79	40.93	40.93	1,920,800
20 Feb 2024	41.23	41.41	41.00	41.04	41.04	5,425,500
16 Feb 2024	42.93	42.96	42.26	42.57	42.57	2,719,500
15 Feb 2024	43.50	43.59	42.58	42.93	42.93	4,023,300
14 Feb 2024	43.00	43.28	43.00	43.27	43.27	1,672,000
13 Feb 2024	43.00	43.08	42.86	42.89	42.89	1,708,900
12 Feb 2024	42.82	43.10	42.73	43.10	43.10	1,202,300
09 Feb 2024	42.22	43.01	42.18	42.88	42.88	3,133,500
08 Feb 2024	41.85	42.18	41.85	42.18	42.18	2,353,200
07 Feb 2024	41.70	41.77	41.41	41.53	41.53	799,600
06 Feb 2024	41.70	41.81	41.49	41.66	41.66	1,082,500
05 Feb 2024	41.80	41.88	41.62	41.70	41.70	1,057,000
02 Feb 2024	41.81	42.01	41.78	41.85	41.85	699,400
01 Feb 2024	41.92	41.99	41.75	41.81	41.81	1,025,300
31 Jan 2024	42.10	42.24	41.82	41.90	41.90	958,200
30 Jan 2024	42.05	42.19	41.96	42.09	42.09	1,257,600
29 Jan 2024	42.09	42.18	42.00	42.01	42.01	660,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.50+7.50(+0.23%)

Nikkei38,641.88+8.86(+0.02%)

Hang Seng18,013.43-321.89(-1.76%)

FTSE 1008,272.46+67.35(+0.82%)

Bitcoin USD64,477.50-799.90(-1.23%)

CMC Crypto 2001,353.13-29.54(-2.14%)

Cerevel Therapeutics Holdings, Inc. (CERE)

Straits Times Index
3,307.50
+7.50(+0.23%)

Nikkei
38,641.88
+8.86(+0.02%)

Hang Seng
18,013.43
-321.89(-1.76%)

FTSE 100
8,272.46
+67.35(+0.82%)

Bitcoin USD
64,477.50
-799.90(-1.23%)

CMC Crypto 200
1,353.13
-29.54(-2.14%)