Quantcast

Cerecor Inc. Common Stock Historical Stock Prices

CERC 
$5.75
*  
0.42
7.88%
Get CERC Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading CERC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CERC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 5.45 5.85 5.21 5.75 205,787
04/18/2019 5.2 5.4 5.12 5.33 36,045
04/17/2019 5.19 5.32 4.66 5.2 108,978
04/16/2019 5.2 5.27 5.09 5.18 38,838
04/15/2019 5.43 5.44 5.11 5.17 142,179
04/12/2019 5.66 5.66 5.37 5.44 37,992
04/11/2019 5.63 5.74 5.53 5.61 44,613
04/10/2019 5.17 5.7 5.17 5.66 62,751
04/09/2019 5.41 5.5 5.11 5.15 176,042
04/08/2019 5.63 5.795 5.12 5.19 128,615
04/05/2019 5.79 5.97 5.63 5.63 34,664
04/04/2019 5.7 6.02 5.61 5.8 63,535
04/03/2019 6 6.233 5.5643 5.71 129,624
04/02/2019 6.22 6.47 5.9 5.99 132,299
04/01/2019 5.9 6.405 5.63 6.22 237,139
03/29/2019 5.89 5.89 5.67 5.84 142,227
03/28/2019 5.53 5.7 5.4 5.66 152,940
03/27/2019 5.52 5.54 5.3 5.48 74,119
03/26/2019 5.5 5.63 5 5.52 66,461
03/25/2019 5.6 5.6 5.2501 5.51 153,230
03/22/2019 5.9 5.9 5.5242 5.59 54,769
03/21/2019 5.81 6 5.75 5.92 76,925
03/20/2019 5.675 5.95 5.62 5.85 118,509
03/19/2019 5.62 5.79 5.52 5.7 228,214
03/18/2019 5.78 5.8222 5.54 5.7 182,585
03/15/2019 5.54 5.68 5.4206 5.68 168,060
03/14/2019 5.52 5.55 5.46 5.54 211,212
03/13/2019 5.51 5.59 5.45 5.54 263,523
03/12/2019 5.55 5.5776 5.46 5.5 106,112
03/11/2019 5.6 5.6 5.41 5.51 116,065
03/08/2019 5.44 5.56 5.41 5.51 122,299
03/07/2019 5.57 5.625 5.3 5.52 154,400
03/06/2019 5.4 5.668 5.4 5.61 481,071
03/05/2019 6.82 6.87 5.4 5.45 345,739
03/04/2019 6.18 6.83 6.07 6.83 47,086
03/01/2019 7.15 7.249 6.01 6.18 172,951
02/28/2019 7.24 7.45 6.96 7.16 242,308
02/27/2019 6.72 7.6499 6.3 7.22 206,877
02/26/2019 6.25 6.75 6.1867 6.69 213,784
02/25/2019 5.38 6.16 5.36 6.06 219,358
02/22/2019 5.25 5.38 5.13 5.31 29,664
02/21/2019 5.13 5.31 5.13 5.22 34,232
02/20/2019 5.05 5.25 5.05 5.16 61,607
02/19/2019 5.2 5.2261 4.94 5.12 84,816
02/15/2019 5.08 5.4 4.75 5.085 816,126
02/14/2019 4.56 4.61 4.38 4.5 85,212
02/13/2019 5.07 5.08 4.51 4.56 108,186
02/12/2019 4.93 5.15 4.891 5.1 67,513
02/11/2019 5 5.05 4.9346 5.01 44,632
02/08/2019 5.18 5.18 4.92 4.96 33,541
02/07/2019 5.29 5.3039 5.07 5.14 26,451
02/06/2019 5.33 5.3932 5.1 5.23 20,926
02/05/2019 5.18 5.34 5.11 5.21 34,616
02/04/2019 5.39 5.39 5.19 5.26 40,327
02/01/2019 5.2 5.38 5.09 5.35 31,152
01/31/2019 5.11 5.4 5.003 5.2 138,086
01/30/2019 5.18 5.18 5.03 5.18 35,979
01/29/2019 5.27 5.3325 5.05 5.17 23,124
01/28/2019 4.9 5.37 4.9 5.22 59,434
01/25/2019 5 5.17 4.8883 5.1 39,899
01/24/2019 5.15 5.16 4.86 4.99 67,894
01/23/2019 5.2 5.56 5.16 5.23 68,863
01/22/2019 5.2 5.9 4.9605 5.17 400,179
01/18/2019 4.56 5.115 4.5 5.1 75,784
*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?



Smart Portfolio