Singapore markets open in 7 hours 16 minutes

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
42.55+0.10 (+0.24%)
As of 01:44PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202442.4042.6042.2842.5542.55717,958
16 Jul 202441.9042.6841.7342.4542.451,595,265
15 Jul 202440.2741.9240.1941.9041.902,020,125
12 Jul 202441.1641.1640.2440.3140.31976,019
11 Jul 202441.2341.2840.6641.0541.051,286,683
10 Jul 202440.6840.9740.3040.9340.93951,432
09 Jul 202440.4640.5640.0440.5340.531,220,702
08 Jul 202440.7540.9539.9140.5940.591,578,068
05 Jul 202440.2241.0240.0540.9640.961,553,244
03 Jul 202441.4741.5739.1640.3040.304,680,762
02 Jul 202441.1541.2940.9541.2341.232,444,658
01 Jul 202441.1741.4940.7241.3541.351,548,028
28 Jun 202440.6041.5440.5240.8940.8912,161,943
27 Jun 202439.0042.0038.9140.5040.503,444,049
26 Jun 202439.5639.8338.5938.9638.962,625,787
25 Jun 202441.4241.5438.5039.5639.566,493,206
24 Jun 202441.6541.8541.1741.4241.421,110,785
21 Jun 202441.8441.8541.5241.6541.651,177,173
20 Jun 202441.8241.9041.4841.6841.68733,395
18 Jun 202441.6441.9041.4841.8541.85963,256
17 Jun 202441.5341.6641.4041.4741.47993,891
14 Jun 202441.2441.7041.2441.5341.531,838,905
13 Jun 202441.1741.8540.8041.5941.591,562,847
12 Jun 202440.6841.2540.3141.0541.052,303,764
11 Jun 202440.2040.4639.9540.2840.281,498,769
10 Jun 202440.0240.2739.9640.2740.271,116,264
07 Jun 202440.2240.6339.9340.0240.02785,877
06 Jun 202441.2041.2840.1540.2640.261,577,057
05 Jun 202440.8241.0240.6640.9140.911,201,844
04 Jun 202440.6241.1340.5140.6540.651,437,410
03 Jun 202440.8940.9340.2840.6340.631,062,290
31 May 202440.7541.0840.6340.7440.741,079,677
30 May 202441.0041.0740.4640.6440.641,404,294
29 May 202441.0041.1940.8040.8240.82924,755
28 May 202441.3541.3540.8241.0041.001,247,147
24 May 202441.5241.5741.3141.3341.33731,926
23 May 202441.6841.9041.2141.6341.631,305,711
22 May 202441.8241.9641.5041.6541.651,392,489
21 May 202442.0342.1341.7341.7741.771,810,456
20 May 202442.1642.1942.0042.0542.051,063,201
17 May 202442.3442.3842.0942.1042.101,191,733
16 May 202442.2242.4442.1942.3542.351,083,367
15 May 202442.2742.4641.9942.3142.311,152,247
14 May 202442.1942.2941.9442.2442.24726,778
13 May 202442.2242.2441.9242.0642.06652,651
10 May 202442.2042.3541.9942.1942.19474,428
09 May 202442.0142.3241.8642.3042.301,295,038
08 May 202442.2042.3341.9642.0642.061,120,947
07 May 202442.5342.5342.2442.2642.26878,973
06 May 202442.5342.6642.4042.5242.52676,474
03 May 202442.7942.7942.5442.5542.55912,342
02 May 202442.5642.8842.4442.5942.591,517,671
01 May 202442.7342.8642.6042.6342.631,152,986
30 Apr 202442.5742.8242.5642.7142.711,059,658
29 Apr 202442.4942.8542.3842.7542.75714,167
26 Apr 202442.0242.4941.9342.4742.47680,906
25 Apr 202441.8142.1941.8042.0742.07691,659
24 Apr 202441.9742.0641.8741.9041.90629,646
23 Apr 202442.1042.1441.9041.9941.991,390,239
22 Apr 202442.2842.3041.8642.1042.10701,473
19 Apr 202442.0142.2342.0042.2142.21813,324
18 Apr 202441.8842.2141.7042.1442.141,282,830
17 Apr 202441.4741.8041.3041.6041.60838,023
16 Apr 202441.6041.8141.1941.3141.311,439,526
15 Apr 202441.8341.9241.5341.7041.701,333,538
12 Apr 202442.0242.0441.5041.8541.852,259,340
11 Apr 202442.1742.1842.0042.0142.01948,569
10 Apr 202442.1042.2742.0442.1142.111,218,905
09 Apr 202442.2042.2042.0342.1342.13748,979
08 Apr 202442.1742.2842.1042.2142.211,057,738
05 Apr 202442.1542.2842.0442.1742.17976,840
04 Apr 202442.3142.4042.1542.1742.171,386,066
03 Apr 202442.3542.5142.1642.3342.332,121,146
02 Apr 202442.3042.5742.2842.3542.35891,982
01 Apr 202442.2542.4142.2142.3242.32721,882
28 Mar 202442.3542.3842.1142.2742.271,068,088
27 Mar 202442.3642.5242.1842.3842.38889,388
26 Mar 202442.4842.6042.2442.3642.361,296,694
25 Mar 202442.2042.4442.1942.4042.401,564,304
22 Mar 202442.3042.3942.1042.1942.19707,439
21 Mar 202442.4042.4742.2142.2742.27735,788
20 Mar 202442.3042.4942.2442.3042.301,066,558
19 Mar 202442.5942.7042.2642.3242.321,582,224
18 Mar 202442.3742.7942.3542.5642.562,821,213
15 Mar 202442.2042.4242.1742.3342.332,499,706
14 Mar 202442.3142.4142.2142.2442.241,782,907
13 Mar 202441.9642.2941.8842.2142.211,519,255
12 Mar 202441.3342.0541.3341.8841.881,556,951
11 Mar 202441.2141.4941.1541.4341.43840,286
08 Mar 202441.3741.4941.1041.2541.25955,301
07 Mar 202441.3941.4541.2241.2741.27945,653
06 Mar 202441.2541.3941.1241.2741.27935,361
05 Mar 202440.9941.3540.9941.2241.22889,839
04 Mar 202441.1241.1940.8041.0941.09924,659
01 Mar 202441.0541.2841.0441.0541.051,690,137
29 Feb 202441.3541.3541.0041.0041.001,110,639
28 Feb 202441.2041.2841.1541.2241.22610,537
27 Feb 202441.0141.3840.9841.3141.311,050,878
26 Feb 202440.9041.1540.8741.0841.081,433,330
23 Feb 202441.1441.1440.8540.8840.881,028,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...