Cerecor Inc. Common Stock Historical Stock Prices

CERC 
$1.28
*  
0.24
15.79%
Get CERC Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading CERC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CERC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.55 1.55 1.22 1.28 594,089
12/06/2016 1.55 1.55 1.22 1.28 594,089
12/05/2016 1.15 1.55 1.1 1.52 1,046,931
12/02/2016 2.02 2.02 1.69 1.75 425,558
12/01/2016 2.06 2.07 1.935 1.99 243,218
11/30/2016 2.34 2.68 1.9 2.08 1,412,239
11/29/2016 5.12 5.12 4.63 4.72 121,807
11/28/2016 5.17 5.18 4.39 5.11 80,670
11/25/2016 5.29 5.57 5.11 5.13 28,400
11/23/2016 5.01 5.6 5.01 5.23 138,011
11/22/2016 5.38 5.4 4.75 5.09 103,411
11/21/2016 5.07 5.25 5.0124 5.08 57,396
11/18/2016 4.57 5.2495 4.3731 5.01 164,524
11/17/2016 4.85 4.85 4.3492 4.6 24,403
11/16/2016 4.6 5.09 4.6 4.8 111,777
11/15/2016 4.44 4.8 4.2742 4.59 60,743
11/14/2016 4.5 4.75 4.17 4.38 142,317
11/11/2016 3.8903 4.75 3.8903 4.51 64,562
11/10/2016 4.19 4.53 4.14 4.3328 91,121
11/09/2016 3.62 4.4393 3.62 4.12 82,711
11/08/2016 3.79 4.15 3.62 3.99 72,075
11/07/2016 3.735 4.18 3.647 3.98 102,364
11/04/2016 3.62 3.75 3.532 3.62 50,087
11/03/2016 3.7 3.84 3.51 3.65 107,858
11/02/2016 3.82 3.87 3.5 3.76 68,782
11/01/2016 3.7 4 3.55 3.79 71,088
10/31/2016 3.86 3.98 3.6 3.72 64,356
10/28/2016 3.93 4.0847 3.53 3.84 180,238
10/27/2016 4.26 4.87 3.95 4.01 167,673
10/26/2016 4.14 4.54 3.8058 4.22 164,381
10/25/2016 3.95 4.19 3.6765 4.1699 326,813
10/24/2016 4.25 4.31 3.95 4.05 236,728
10/21/2016 4.39 4.4816 3.76 4.09 1,288,238
10/20/2016 3.4 3.47 3.22 3.35 87,785
10/19/2016 3.77 3.77 3.25 3.4 57,296
10/18/2016 3.76 3.9599 3.6301 3.72 138,517
10/17/2016 3.95 4.1 3.56 3.73 90,257
10/14/2016 3.611 4.01 3.49 3.94 70,163
10/13/2016 3.8 3.81 3.41 3.64 60,575
10/12/2016 4.08 4.08 3.715 3.75 14,638
10/11/2016 4.22 4.23 3.9 4.02 37,350
10/10/2016 4.27 4.53 4.2163 4.23 12,243
10/07/2016 4.15 4.3 3.85 4.3 66,080
10/06/2016 4.07 4.42 3.5 4.14 86,142
10/05/2016 4.46 4.49 3.98 4.015 91,310
10/04/2016 4.3 4.5189 4.25 4.5189 23,899
10/03/2016 4.14 4.4799 4.14 4.31 27,264
09/30/2016 4.4 4.5699 4.08 4.23 37,132
09/29/2016 4.48 4.76 4.4 4.45 23,263
09/28/2016 4.7 4.81 4.57 4.57 5,786
09/27/2016 4.83 4.83 4.51 4.7 19,673
09/26/2016 5 5.06 4.68 4.76 48,194
09/23/2016 4.85 5.0594 4.76 4.905 46,623
09/22/2016 4.611 5.32 4.61 4.8 145,459
09/21/2016 4.456 4.966 4.4377 4.61 103,391
09/20/2016 4.6699 4.6699 4.11 4.25 60,636
09/19/2016 4.51 4.7399 4.51 4.52 24,143
09/16/2016 4.17 4.52 4.17 4.52 29,402
09/15/2016 3.97 4.2 3.97 4.14 10,645
09/14/2016 3.79 4.0299 3.79 3.97 19,576
09/13/2016 3.96 4.18 3.7 3.86 6,839
09/12/2016 3.9 3.99 3.5 3.99 80,978
09/09/2016 3.92 3.98 3.78 3.85 35,503
09/08/2016 3.96 3.96 3.8 3.86 7,207
09/07/2016 4.01 4.19 3.82 4.01 32,514
09/06/2016 3.98 4.01 3.82 4.01 8,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?