Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 25, 2021 2.930 2.930 2.930 0 -0.05(-1.68%)
Aug 24, 2021 2.880 3.000 2.880 2.980 407,364 +0.09(+3.11%)
Aug 23, 2021 2.820 2.930 2.771 2.890 2,260,463 +0.12(+4.33%)
Aug 20, 2021 2.620 2.830 2.620 2.770 398,040 +0.12(+4.53%)
Aug 19, 2021 2.800 2.889 2.610 2.650 426,536 -0.13(-4.68%)
Aug 18, 2021 2.790 2.870 2.720 2.780 210,268 -0.01(-0.36%)
Aug 17, 2021 2.730 2.810 2.690 2.790 273,133 +0.02(+0.72%)
Aug 16, 2021 2.840 2.870 2.660 2.770 436,485 -0.10(-3.48%)
Aug 13, 2021 2.920 2.963 2.860 2.870 392,178 -0.06(-2.05%)
Aug 12, 2021 3.020 3.030 2.900 2.930 407,585 -0.13(-4.25%)
Aug 11, 2021 2.960 3.060 2.880 3.060 473,594 +0.10(+3.38%)
Aug 10, 2021 2.980 3.100 2.950 2.960 339,885 -0.06(-1.99%)
Aug 09, 2021 2.880 3.050 2.830 3.020 558,942 +0.20(+7.09%)
Aug 06, 2021 2.820 2.890 2.740 2.820 473,817 +0.00(+0.00%)
Aug 05, 2021 2.660 2.820 2.660 2.820 404,856 +0.14(+5.22%)
Aug 04, 2021 2.670 2.760 2.610 2.680 562,528 -0.01(-0.37%)
Aug 03, 2021 2.660 2.730 2.630 2.690 354,687 +0.00(+0.00%)
Aug 02, 2021 2.660 2.790 2.650 2.690 346,268 +0.03(+1.13%)
Jul 30, 2021 2.680 2.720 2.640 2.660 351,724 -0.03(-1.12%)
Jul 29, 2021 2.750 2.805 2.690 2.690 305,524 -0.06(-2.18%)
Jul 28, 2021 2.720 2.845 2.680 2.750 364,805 +0.00(+0.00%)
Jul 27, 2021 2.920 2.920 2.510 2.750 2,137,181 -0.03(-1.08%)
Jul 26, 2021 2.850 2.875 2.710 2.780 2,697,300 -0.07(-2.46%)
Jul 23, 2021 2.930 2.960 2.800 2.850 199,129 -0.05(-1.72%)
Jul 22, 2021 3.090 3.090 2.900 2.900 325,295 -0.16(-5.23%)
Jul 21, 2021 2.970 3.080 2.940 3.060 405,320 +0.15(+5.15%)
Jul 20, 2021 2.870 3.030 2.860 2.910 634,135 +0.06(+2.11%)
Jul 19, 2021 2.820 2.900 2.740 2.850 425,410 -0.01(-0.35%)
Jul 16, 2021 3.000 3.070 2.860 2.860 296,678 -0.10(-3.38%)
Jul 15, 2021 3.020 3.065 2.930 2.960 398,813 -0.09(-2.95%)
Jul 14, 2021 3.140 3.170 3.020 3.050 246,670 -0.12(-3.79%)
Jul 13, 2021 3.210 3.280 3.150 3.170 228,845 -0.06(-1.86%)
Jul 12, 2021 3.270 3.290 3.185 3.230 242,074 -0.03(-0.92%)
Jul 09, 2021 3.120 3.300 3.095 3.260 259,895 +0.15(+4.82%)
Jul 08, 2021 3.090 3.157 2.960 3.110 493,122 +0.00(+0.00%)
Jul 07, 2021 3.210 3.246 3.070 3.110 342,302 -0.09(-2.81%)
Jul 06, 2021 3.270 3.300 3.180 3.200 398,851 -0.11(-3.32%)
Jul 02, 2021 3.430 3.430 3.238 3.310 315,142 -0.08(-2.36%)
Jul 01, 2021 3.320 3.410 3.250 3.390 473,068 +0.12(+3.67%)
Jun 30, 2021 3.260 3.340 3.210 3.270 350,766 -0.02(-0.61%)
Jun 29, 2021 3.510 3.510 3.220 3.290 699,435 -0.21(-6.00%)
Jun 28, 2021 3.560 3.650 3.440 3.500 560,609 -0.06(-1.69%)
Jun 25, 2021 3.540 3.610 3.490 3.560 1,491,459 +0.02(+0.56%)
Jun 24, 2021 3.630 3.630 3.520 3.540 422,660 -0.11(-3.01%)
Jun 23, 2021 3.470 3.660 3.470 3.650 1,186,187 +0.15(+4.29%)
Jun 22, 2021 3.570 3.570 3.420 3.500 530,757 -0.07(-1.96%)
Jun 21, 2021 3.660 3.660 3.450 3.570 1,050,694 -0.10(-2.72%)
Jun 18, 2021 3.510 3.700 3.430 3.670 1,366,552 +0.15(+4.26%)
Jun 17, 2021 3.530 3.570 3.460 3.520 475,783 -0.01(-0.28%)
Jun 16, 2021 3.520 3.640 3.460 3.530 717,777 -0.03(-0.84%)
Jun 15, 2021 3.570 3.610 3.460 3.560 787,126 +0.04(+1.14%)
Jun 14, 2021 3.470 3.560 3.350 3.520 891,909 +0.06(+1.73%)
Jun 11, 2021 3.550 3.550 3.230 3.460 1,231,441 -0.08(-2.26%)
Jun 10, 2021 3.600 3.600 3.370 3.540 1,003,047 -0.02(-0.56%)
Jun 09, 2021 3.280 3.670 3.263 3.560 1,323,735 +0.23(+6.91%)
Jun 08, 2021 3.250 3.330 3.110 3.330 1,274,095 +0.08(+2.46%)
Jun 07, 2021 2.930 3.350 2.910 3.250 1,938,714 +0.35(+12.07%)
Jun 04, 2021 2.910 2.950 2.850 2.900 818,433 +0.17(+6.23%)
Jun 03, 2021 2.830 2.860 2.720 2.730 496,371 -0.08(-2.85%)
Jun 02, 2021 2.780 2.890 2.770 2.810 619,460 +0.03(+1.08%)
Jun 01, 2021 2.650 2.890 2.630 2.780 926,460 +0.14(+5.30%)
May 28, 2021 2.680 2.740 2.630 2.640 618,845 +0.02(+0.76%)
May 27, 2021 2.670 2.700 2.600 2.620 579,210 -0.04(-1.50%)
May 26, 2021 2.610 2.680 2.590 2.660 467,887 +0.07(+2.70%)
May 25, 2021 2.610 2.670 2.560 2.590 770,335 +0.01(+0.39%)
May 24, 2021 2.600 2.740 2.570 2.580 951,784 -0.05(-1.90%)
May 21, 2021 2.740 2.740 2.550 2.630 1,026,570 -0.07(-2.59%)
May 20, 2021 2.540 2.700 2.500 2.700 1,553,927 +0.11(+4.25%)
May 19, 2021 2.380 2.590 2.355 2.590 2,804,157 +0.32(+14.10%)
May 18, 2021 2.180 2.385 2.170 2.270 1,001,187 +0.04(+1.79%)
May 17, 2021 2.180 2.265 2.130 2.230 603,549 +0.03(+1.36%)
May 14, 2021 2.250 2.270 2.090 2.200 1,190,025 -0.05(-2.22%)
May 13, 2021 2.380 2.380 2.060 2.250 2,217,174 -0.11(-4.66%)
May 12, 2021 2.470 2.520 2.310 2.360 3,696,523 -0.25(-9.58%)
May 11, 2021 2.920 3.300 2.410 2.610 69,144,080 +0.07(+2.76%)
May 10, 2021 2.690 2.720 2.510 2.540 432,833 -0.18(-6.62%)
May 07, 2021 2.780 2.810 2.640 2.720 306,380 -0.04(-1.45%)
May 06, 2021 2.750 2.780 2.630 2.760 479,481 -0.04(-1.43%)
May 05, 2021 2.920 2.950 2.783 2.800 328,927 -0.11(-3.78%)
May 04, 2021 3.160 3.160 2.900 2.910 466,887 -0.18(-5.83%)
May 03, 2021 3.170 3.200 2.990 3.090 707,595 -0.05(-1.59%)
Apr 30, 2021 2.700 3.170 2.690 3.140 1,223,700 +0.36(+12.95%)
Apr 29, 2021 2.880 2.910 2.690 2.780 365,327 -0.07(-2.46%)
Apr 28, 2021 2.900 2.910 2.720 2.850 678,822 +0.01(+0.35%)
Apr 27, 2021 2.840 3.070 2.780 2.840 2,270,935 +0.23(+8.81%)
Apr 26, 2021 2.560 2.680 2.560 2.610 376,099 +0.06(+2.35%)
Apr 23, 2021 2.460 2.600 2.430 2.550 450,700 +0.04(+1.59%)
Apr 22, 2021 2.570 2.570 2.430 2.510 500,584 -0.02(-0.79%)
Apr 21, 2021 2.420 2.630 2.320 2.530 971,170 +0.19(+8.12%)
Apr 20, 2021 2.470 2.550 2.280 2.340 575,931 -0.06(-2.50%)
Apr 19, 2021 2.520 2.520 2.330 2.400 472,752 -0.11(-4.38%)
Apr 16, 2021 2.630 2.630 2.415 2.510 409,100 -0.09(-3.46%)
Apr 15, 2021 2.630 2.650 2.510 2.600 326,378 +0.02(+0.78%)
Apr 14, 2021 2.640 2.780 2.560 2.580 461,763 -0.03(-1.15%)
Apr 13, 2021 2.720 2.730 2.450 2.610 1,118,029 -0.11(-4.04%)
Apr 12, 2021 2.840 2.840 2.650 2.720 322,583 -0.09(-3.20%)
Apr 09, 2021 2.950 2.950 2.800 2.810 330,800 -0.16(-5.39%)
Apr 08, 2021 3.020 3.070 2.930 2.970 304,686 -0.06(-1.98%)
Apr 07, 2021 2.990 3.530 2.930 3.030 2,139,196 +0.04(+1.34%)
Apr 06, 2021 3.000 3.020 2.950 2.990 246,576 -0.03(-0.99%)
Apr 05, 2021 3.050 3.050 2.950 3.020 109,480 -0.03(-0.98%)
Apr 01, 2021 3.030 3.050 2.960 3.050 160,200 +0.03(+0.99%)
Mar 31, 2021 2.910 3.030 2.910 3.020 154,575 +0.12(+4.14%)
Mar 30, 2021 2.810 2.950 2.800 2.900 156,258 +0.07(+2.47%)
Mar 29, 2021 3.070 3.070 2.800 2.830 393,125 -0.15(-5.03%)
Mar 26, 2021 2.980 2.990 2.840 2.980 215,200 +0.02(+0.68%)
Mar 25, 2021 2.820 2.990 2.810 2.960 309,787 -0.01(-0.34%)
Mar 24, 2021 3.160 3.160 2.950 2.970 304,857 -0.13(-4.19%)
Mar 23, 2021 3.320 3.320 3.050 3.100 341,847 -0.24(-7.19%)
Mar 22, 2021 3.250 3.370 3.150 3.340 556,525 +0.13(+4.05%)
Mar 19, 2021 3.250 3.390 3.170 3.210 1,174,000 -0.02(-0.62%)
Mar 18, 2021 3.350 3.450 3.210 3.230 241,563 -0.16(-4.72%)
Mar 17, 2021 3.240 3.430 3.190 3.390 271,471 +0.10(+3.04%)
Mar 16, 2021 3.360 3.360 3.170 3.290 210,287 -0.05(-1.50%)
Mar 15, 2021 3.520 3.520 3.320 3.340 321,213 -0.05(-1.47%)
Mar 12, 2021 3.310 3.410 3.200 3.390 263,700 +0.07(+2.11%)
Mar 11, 2021 3.250 3.370 3.200 3.320 262,158 +0.17(+5.40%)
Mar 10, 2021 3.318 3.395 3.150 3.150 434,392 -0.17(-5.12%)
Mar 09, 2021 3.090 3.420 3.090 3.320 551,861 +0.26(+8.50%)
Mar 08, 2021 3.160 3.270 3.040 3.060 482,165 -0.04(-1.29%)
Mar 05, 2021 3.260 3.285 2.870 3.100 986,700 -0.13(-4.02%)
Mar 04, 2021 3.385 3.500 3.094 3.230 923,581 -0.22(-6.38%)
Mar 03, 2021 3.630 3.670 3.370 3.450 614,632 -0.21(-5.74%)
Mar 02, 2021 4.140 4.150 3.620 3.660 2,021,763 -0.07(-1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.