Cerevel Therapeutics Holdings Inc Historical Data - CERE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cerevel Therapeutics Holdings Inc (CERE)
Cerevel Therapeutics Holdings Inc (CERE) Historical

Cerevel Therapeutics Holdings Inc (CERE)

42.36

0.29

( 0.69% )

Updated: 11:22:51

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	0.833134967865	42.01	42.43	41.8	844528	42.05026097	CS
4	0.11	0.260355029586	42.25	42.5699	41.185	1127351	42.02253145	CS
12	0.55	1.3154747668	41.81	43.5898	40.66	1426492	41.98664534	CS
26	19.53	85.5453350854	22.83	43.5898	22.27	2018728	39.73117081	CS
52	14.54	52.264557872	27.82	43.5898	19.59	1367688	36.14493898	CS
156	27.38	182.777036048	14.98	46.1608	12.01	963221	32.04882874	CS
260	31.91	305.358851675	10.45	46.1608	9	871354	31.20831444	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	42.07	0.17	0.41	41.85	42.185	41.8	687967
1713998100	41.9	-0.09	-0.21	41.97	42.06	41.87	629646
1713911700	41.99	-0.11	-0.26	42.1	42.14	41.9	1390239
1713825300	42.1	-0.11	-0.26	42.28	42.3	41.86	701473
1713566100	42.21	0.07	0.17	42.01	42.23	42	813314
1713479700	42.14	0.54	1.30	41.88	42.21	41.7	1282830
1713393300	41.6	0.29	0.70	41.47	41.8	41.3	838023
1713306900	41.31	-0.39	-0.94	41.71	41.805	41.185	1384801
1713220500	41.7	-0.15	-0.36	41.83	41.92	41.535	1333538
1712961300	41.85	-0.16	-0.38	42.02	42.045	41.5	2259340
1712874900	42.01	-0.1	-0.24	42.17	42.18	42	948569
1712788500	42.11	-0.02	-0.05	42.1	42.2706	42.04	1211001
1712702100	42.13	-0.08	-0.19	42.2	42.2	42.035	748979
1712615700	42.21	0.04	0.09	42.17	42.28	42.1	1057638
1712356500	42.17	0	0.00	42.11	42.28	42.04	960753
1712270100	42.17	-0.16	-0.38	42.31	42.405	42.155	1386066
1712183700	42.33	-0.02	-0.05	42.35	42.505	42.16	2196146
1712097300	42.35	0.03	0.07	42.3	42.5699	42.29	867468
1712010900	42.32	0.05	0.12	42.25	42.41	42.21	721882
1711665300	42.27	-0.11	-0.26	42.35	42.38	42.11	1058088
1711578900	42.38	0.02	0.05	42.36	42.52	42.18	889388
1711492500	42.36	-0.04	-0.09	42.48	42.6	42.235	1296694
1711406100	42.4	0.21	0.50	42.2	42.445	42.05	1564304
1711146900	42.19	-0.08	-0.19	42.3	42.39	42.095	707439
1711060500	42.27	-0.03	-0.07	42.4	42.475	42.21	736007
1710974100	42.3	-0.02	-0.05	42.3	42.49	42.24	1066558
1710887700	42.32	-0.24	-0.56	42.59	42.84	42.265	1582224
1710801300	42.56	0.23	0.54	42.37	42.795	42.35	2821213
1710542100	42.33	0.09	0.21	42.2	42.42	42.17	2496878
1710455700	42.24	0.03	0.07	42.31	42.41	42.21	1782907
1710369300	42.21	0.33	0.79	41.96	42.29	41.88	1519253
1710282900	41.88	0.45	1.09	41.33	42.05	41.33	1556951
1710196500	41.43	0.18	0.44	41.21	41.49	41.15	840286
1709940900	41.25	-0.03	-0.06	41.37	41.495	41.1	942176
1709854500	41.275	0	0.01	41.39	41.45	41.225	945653
1709768100	41.27	0.05	0.12	41.25	41.39	41.12	935361
1709681700	41.22	0.13	0.32	40.99	41.35	40.99	889839
1709595300	41.09	0.04	0.10	41.12	41.2	40.8	924659
1709336100	41.05	0.05	0.12	41.05	41.28	41.04	1690137
1709249700	41	-0.22	-0.53	41.35	41.35	41	1108451
1709163300	41.22	-0.09	-0.21	41.2	41.28	41.15	609810
1709076900	41.305	0.23	0.55	41.01	41.38	40.98	1051778
1708990500	41.08	0.2	0.49	40.9	41.15	40.86	1433326
1708731300	40.88	-0.18	-0.44	41.14	41.14	40.85	1028297
1708644900	41.06	0.13	0.32	41	41.13	40.66	2060210
1708558500	40.93	-0.11	-0.27	41.03	41.12	40.795	1920400
1708472100	41.04	-1.53	-3.59	41.23	41.41	41	5425524
1708126500	42.57	-0.36	-0.84	42.93	42.96	42.26	2731875
1708040100	42.93	-0.34	-0.79	43.5	43.5898	42.58	4018752
1707953700	43.27	0.38	0.89	43	43.28	43	1672022
1707867300	42.89	-0.21	-0.49	43.045	43.075	42.88	1682773
1707780900	43.1	0.22	0.51	42.82	43.1	42.73	1202301
1707521700	42.88	0.7	1.66	42.22	43.015	42.18	3133525
1707435300	42.18	0.65	1.57	41.85	42.18	41.85	2353215
1707348900	41.53	-0.13	-0.31	41.7	41.77	41.4129	799733
1707262500	41.66	-0.04	-0.10	41.7	41.805	41.495	1082526
1707176100	41.7	-0.15	-0.36	41.8	41.885	41.62	1056952
1706916900	41.85	0.04	0.10	41.81	42.01	41.78	699353
1706830500	41.81	-0.09	-0.21	41.92	41.995	41.75	1025263
1706744100	41.9	-0.19	-0.45	42.1	42.235	41.82	958198
1706657700	42.09	0.08	0.19	42.05	42.19	41.955	1257573
1706571300	42.01	-0.06	-0.14	42.09	42.18	42	660492
1706312100	42.07	-0.03	-0.07	42.11	42.19	42.04	1747596

Cerevel Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions