Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2017 0.5124 0.5500 0.4700 0.5006 145,110 +0.00(+0.12%)
May 30, 2017 0.5800 0.5800 0.4160 0.5000 346,347 -0.06(-10.71%)
May 26, 2017 0.6000 0.6000 0.5560 0.5600 117,966 -0.02(-3.56%)
May 25, 2017 0.5515 0.6000 0.5515 0.5807 62,536 +0.01(+2.20%)
May 24, 2017 0.5920 0.5995 0.5500 0.5682 224,783 +0.00(+0.76%)
May 23, 2017 0.5890 0.6624 0.5404 0.5639 342,558 -0.03(-4.26%)
May 22, 2017 0.6299 0.6328 0.5252 0.5890 235,371 -0.04(-6.51%)
May 19, 2017 0.6500 0.6500 0.5600 0.6300 198,308 +0.01(+1.61%)
May 18, 2017 0.6400 0.6800 0.6000 0.6200 373,444 -0.02(-2.38%)
May 17, 2017 0.6510 0.7000 0.6200 0.6351 305,154 -0.07(-9.53%)
May 16, 2017 0.7690 0.7690 0.7020 0.7020 219,253 -0.09(-10.86%)
May 15, 2017 0.7890 0.8000 0.7500 0.7875 226,592 -0.01(-1.56%)
May 12, 2017 0.8300 0.8899 0.7602 0.8000 880,946 +0.07(+9.59%)
May 11, 2017 0.7800 0.7800 0.7050 0.7300 318,989 -0.04(-5.19%)
May 10, 2017 0.7800 0.8399 0.7527 0.7700 437,786 -0.05(-6.09%)
May 09, 2017 0.7200 0.8900 0.6250 0.8199 1,933,427 +0.10(+13.87%)
May 08, 2017 0.6000 0.7250 0.6000 0.7200 404,135 +0.11(+19.01%)
May 05, 2017 0.5900 0.6200 0.5400 0.6050 116,095 -0.01(-1.71%)
May 04, 2017 0.5500 0.7200 0.5410 0.6155 732,994 +0.07(+11.91%)
May 03, 2017 0.5010 0.5500 0.5010 0.5500 160,553 +0.02(+4.72%)
May 02, 2017 0.4900 0.5400 0.4900 0.5252 254,862 -0.01(-1.39%)
May 01, 2017 0.4220 0.5600 0.4220 0.5326 471,193 +0.09(+20.50%)
Apr 28, 2017 0.3600 0.4844 0.3401 0.4420 1,399,059 -0.09(-16.57%)
Apr 27, 2017 0.5000 0.5700 0.5000 0.5298 408,803 +0.02(+3.88%)
Apr 26, 2017 0.5172 0.5280 0.4900 0.5100 139,450 -0.02(-2.86%)
Apr 25, 2017 0.5200 0.5405 0.5123 0.5250 102,599 +0.01(+2.82%)
Apr 24, 2017 0.5200 0.5300 0.5000 0.5106 140,840 -0.01(-1.81%)
Apr 21, 2017 0.5100 0.5200 0.5000 0.5200 103,672 +0.02(+4.00%)
Apr 20, 2017 0.5368 0.6175 0.4950 0.5000 902,716 -0.03(-5.71%)
Apr 19, 2017 0.5355 0.5390 0.5200 0.5303 198,883 +0.02(+3.98%)
Apr 18, 2017 0.5301 0.5379 0.5013 0.5100 49,955 -0.03(-5.20%)
Apr 17, 2017 0.5266 0.5380 0.5002 0.5380 78,864 +0.02(+3.46%)
Apr 13, 2017 0.5710 0.5710 0.5104 0.5200 87,760 -0.04(-6.86%)
Apr 12, 2017 0.5600 0.5979 0.5300 0.5583 114,167 +0.02(+3.39%)
Apr 11, 2017 0.5100 0.5900 0.4817 0.5400 201,436 +0.04(+8.02%)
Apr 10, 2017 0.5200 0.5399 0.4999 0.4999 137,173 -0.02(-3.51%)
Apr 07, 2017 0.5082 0.5187 0.4800 0.5181 105,940 +0.03(+5.73%)
Apr 06, 2017 0.5300 0.5800 0.4606 0.4900 547,677 -0.09(-15.52%)
Apr 05, 2017 0.6190 0.6300 0.5602 0.5800 241,929 -0.04(-6.45%)
Apr 04, 2017 0.6606 0.6790 0.6110 0.6200 438,545 -0.04(-6.37%)
Apr 03, 2017 0.6800 0.6950 0.6612 0.6622 243,612 -0.01(-1.91%)
Mar 31, 2017 0.6900 0.7290 0.6605 0.6751 257,444 -0.02(-3.57%)
Mar 30, 2017 0.7301 0.7497 0.6900 0.7001 468,974 -0.02(-2.78%)
Mar 29, 2017 0.7200 0.8500 0.7000 0.7201 1,029,935 +0.02(+2.87%)
Mar 28, 2017 0.7201 0.7300 0.6950 0.7000 202,670 -0.01(-1.41%)
Mar 27, 2017 0.6900 0.7159 0.6900 0.7100 62,644 +0.00(+0.00%)
Mar 24, 2017 0.7199 0.7200 0.6900 0.7100 139,800 -0.00(-0.42%)
Mar 23, 2017 0.7200 0.7250 0.6800 0.7130 114,185 -0.01(-0.96%)
Mar 22, 2017 0.6800 0.7300 0.6800 0.7199 60,205 +0.04(+5.87%)
Mar 21, 2017 0.7400 0.7770 0.6600 0.6800 338,989 -0.06(-8.11%)
Mar 20, 2017 0.7800 0.7800 0.7300 0.7400 181,632 -0.05(-5.96%)
Mar 17, 2017 0.7700 0.7993 0.7600 0.7869 292,854 -0.00(-0.39%)
Mar 16, 2017 0.8398 0.8398 0.7600 0.7900 383,586 -0.02(-2.35%)
Mar 15, 2017 0.8100 0.8452 0.7526 0.8090 295,295 -0.00(-0.14%)
Mar 14, 2017 0.9100 0.9480 0.7771 0.8101 827,675 -0.09(-10.00%)
Mar 13, 2017 1.050 1.140 0.8888 0.9001 2,663,381 -0.30(-24.99%)
Mar 10, 2017 0.7300 1.240 0.7300 1.200 4,724,393 +0.47(+64.38%)
Mar 09, 2017 0.7300 0.7412 0.7300 0.7300 96,498 +0.00(+0.00%)
Mar 08, 2017 0.7300 0.7408 0.7300 0.7300 80,521 +0.00(+0.00%)
Mar 07, 2017 0.7401 0.7498 0.7300 0.7300 46,221 -0.01(-1.59%)
Mar 06, 2017 0.7500 0.7599 0.7400 0.7418 51,988 -0.01(-1.09%)
Mar 03, 2017 0.7600 0.7600 0.7311 0.7500 53,637 -0.01(-1.32%)
Mar 02, 2017 0.7508 0.7700 0.7397 0.7600 42,955 +0.02(+2.01%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.