Dark

CERCW
Cerecor Inc
stock NASDAQ

Inactive

Oct 17, 2018

0.0130USD-56.667%(-0.0170)450,851

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-17	0.020000	0.020000	0.010400	0.013000	-56.667%	450,851	0.000%
2018-10-16	0.033000	0.034000	0.010100	0.030000	-40.000%	425,263	-56.667%
2018-10-15	0.040000	0.059000	0.040000	0.050000	0.000%	198,650	-74.000%
2018-10-12	0.052000	0.069900	0.046500	0.050000	+25.000%	189,149	-74.000%
2018-10-11	0.040000	0.040000	0.039800	0.040000	+0.503%	31,272	-67.500%
2018-10-10	0.031000	0.040000	0.031000	0.039800	+32.667%	16,845	-67.337%
2018-10-09	0.040000	0.040000	0.030000	0.030000	-25.000%	68,612	-56.667%
2018-10-08	0.050000	0.050000	0.040000	0.040000	-33.333%	28,554	-67.500%
2018-10-05	0.060000	0.060000	0.040000	0.060000	0.000%	47,607	-78.333%
2018-10-04	0.060000	0.080000	0.040000	0.060000	-14.530%	69,615	-78.333%
2018-10-03	0.090000	0.090000	0.050900	0.070200	-22.000%	39,500	-81.481%
2018-10-02	0.110000	0.110000	0.090000	0.090000	-40.000%	43,169	-85.556%
2018-09-28	0.160000	0.170000	0.150000	0.150000	0.000%	1,100	-91.333%
2018-09-27	0.170000	0.170000	0.140000	0.150000	+20.806%	22,400	-91.333%
2018-09-26	0.120491	0.124166	0.120000	0.124166	-4.488%	3,600	-89.530%
2018-09-24	0.130000	0.130000	0.130000	0.130000	+8.333%	1,790	-90.000%
2018-09-21	0.121300	0.121300	0.120000	0.120000	-29.412%	2,000	-89.167%
2018-09-20	0.168000	0.170000	0.159900	0.170000	+41.667%	6,600	-92.353%
2018-09-19	0.170000	0.170000	0.120000	0.120000	+6.952%	32,827	-89.167%
2018-09-18	0.150000	0.180000	0.112100	0.112200	-13.692%	102,612	-88.414%
2018-09-17	0.150000	0.150000	0.100000	0.130000	-34.967%	11,400	-90.000%
2018-09-14	0.130000	0.200000	0.130000	0.199900	+17.588%	10,504	-93.497%
2018-09-12	0.250000	0.250000	0.147000	0.170000	-19.811%	20,850	-92.353%
2018-09-11	0.112000	0.212000	0.112000	0.212000	+32.500%	10,532	-93.868%
2018-09-10	0.148900	0.160000	0.148900	0.160000	-0.062%	6,887	-91.875%
2018-09-07	0.171000	0.171000	0.160000	0.160100	+33.306%	16,368	-91.880%
2018-09-06	0.240000	0.249900	0.115100	0.120100	-59.967%	27,978	-89.176%
2018-09-05	0.124000	0.300000	0.124000	0.300000	+36.364%	11,971	-95.667%
2018-09-04	0.255000	0.255000	0.220000	0.220000	-37.143%	750	-94.091%
2018-08-31	0.350000	0.350000	0.349900	0.350000	0.000%	1,740	-96.286%
2018-08-30	0.380000	0.400000	0.349700	0.350000	-7.895%	1,800	-96.286%
2018-08-29	0.380000	0.380000	0.380000	0.380000	0.000%	1,230	-96.579%
2018-08-28	0.380000	0.380000	0.378900	0.380000	0.000%	2,250	-96.579%
2018-08-27	0.380000	0.380000	0.380000	0.380000	+35.714%	490	-96.579%
2018-08-24	0.450000	0.450000	0.280000	0.280000	-33.333%	850	-95.357%
2018-08-23	0.410000	0.500000	0.340000	0.420000	+5.000%	35,194	-96.905%
2018-08-22	0.220000	0.550000	0.220000	0.400000	+81.818%	87,901	-96.750%
2018-08-21	0.180000	0.250000	0.180000	0.220000	+119.780%	48,769	-94.091%
2018-08-16	0.130700	0.130700	0.100100	0.100100	-0.497%	1,600	-87.013%
2018-08-15	0.110000	0.110500	0.100100	0.100600	-32.933%	4,021	-87.078%
2018-08-07	0.150000	0.150000	0.150000	0.150000	0.000%	900	-91.333%
2018-08-06	0.150000	0.150000	0.150000	0.150000	+34.650%	100	-91.333%
2018-08-01	0.111400	0.111400	0.111400	0.111400	-7.244%	2,000	-88.330%
2018-07-31	0.199700	0.199700	0.120100	0.120100	-37.772%	8,698	-89.176%
2018-07-30	0.192900	0.193000	0.192900	0.193000	-12.273%	8,800	-93.264%
2018-07-27	0.230000	0.230000	0.219900	0.220000	-8.333%	1,944	-94.091%
2018-07-25	0.240000	0.240000	0.240000	0.240000	+33.259%	100	-94.583%
2018-07-20	0.180100	0.180100	0.180100	0.180100	+29.942%	312	-92.782%
2018-07-19	0.138600	0.138600	0.138600	0.138600	-30.665%	200	-90.620%
2018-07-17	0.156000	0.202800	0.155700	0.199900	+66.583%	740	-93.497%
2018-07-16	0.111500	0.120000	0.111500	0.120000	-38.744%	625	-89.167%
2018-07-11	0.182000	0.207500	0.182000	0.195900	+39.929%	400	-93.364%
2018-07-10	0.140000	0.140000	0.140000	0.140000	-53.333%	3,545	-90.714%
2018-07-09	0.311900	0.311900	0.300000	0.300000	-23.037%	1,389	-95.667%
2018-07-05	0.320000	0.389800	0.320000	0.389800	+29.977%	700	-96.665%
2018-06-29	0.280000	0.299900	0.280000	0.299900	+99.800%	1,000	-95.665%
2018-06-28	0.330000	0.330000	0.150100	0.150100	-64.541%	1,400	-91.339%
2018-06-27	0.423300	0.423300	0.423300	0.423300	+28.273%	500	-96.929%
2018-06-26	0.320000	0.330000	0.320000	0.330000	-26.667%	300	-96.061%
2018-06-25	0.111500	0.450000	0.111500	0.450000	+12.500%	334	-97.111%
2018-06-22	0.448500	0.450000	0.314000	0.400000	0.000%	23,399	-96.750%
2018-06-20	0.400000	0.410000	0.400000	0.400000	-24.528%	1,225	-96.750%
2018-06-18	0.450000	0.530000	0.448000	0.530000	+6.000%	65,535	-97.547%
2018-06-15	0.450000	0.500000	0.450000	0.500000	+11.111%	16,150	-97.400%
2018-06-14	0.500000	0.530000	0.450000	0.450000	-8.163%	15,654	-97.111%
2018-06-13	0.445000	0.500000	0.376600	0.490000	+133.222%	24,986	-97.347%
2018-06-11	0.210100	0.210100	0.210100	0.210100	+5.050%	100	-93.812%
2018-06-08	0.200000	0.200000	0.200000	0.200000	-57.447%	1,500	-93.500%
2018-06-06	0.400000	0.490000	0.400000	0.470000	+11.905%	16,360	-97.234%
2018-06-05	0.180000	0.420000	0.180000	0.420000	-12.500%	4,250	-96.905%
2018-06-01	0.480000	0.480000	0.480000	0.480000	-12.727%	1,000	-97.292%
2018-05-31	0.440000	0.550000	0.440000	0.550000	+25.000%	7,516	-97.636%
2018-05-30	0.364000	0.449800	0.363900	0.440000	+57.143%	5,334	-97.045%
2018-05-29	0.280000	0.327000	0.280000	0.280000	+11.465%	2,900	-95.357%
2018-05-25	0.170000	0.251200	0.150000	0.251200	+32.211%	18,906	-94.825%
2018-05-21	0.260000	0.260100	0.190000	0.190000	-26.923%	2,100	-93.158%
2018-05-18	0.220100	0.260000	0.220100	0.260000	+30.000%	2,185	-95.000%
2018-05-17	0.211300	0.211300	0.150000	0.200000	-5.348%	2,199	-93.500%
2018-05-15	0.211300	0.211300	0.211300	0.211300	-33.969%	500	-93.848%
2018-05-11	0.320000	0.320000	0.320000	0.320000	0.000%	1,000	-95.938%
2018-05-09	0.320000	0.320000	0.320000	0.320000	0.000%	500	-95.938%
2018-05-07	0.320000	0.320000	0.320000	0.320000	+6.667%	100	-95.938%
2018-05-04	0.300000	0.300000	0.300000	0.300000	+19.048%	100	-95.667%
2018-05-03	0.251300	0.252000	0.251300	0.252000	-28.226%	915	-94.841%
2018-04-26	0.351000	0.351100	0.351000	0.351100	-23.674%	1,000	-96.297%
2018-04-24	0.390000	0.520000	0.384500	0.460000	+16.485%	10,750	-97.174%
2018-04-20	0.258900	0.394900	0.258000	0.394900	+52.530%	19,671	-96.708%
2018-04-19	0.258900	0.258900	0.258900	0.258900	+4.395%	338	-94.979%
2018-04-18	0.248000	0.248000	0.248000	0.248000	+24.000%	1,300	-94.758%
2018-04-16	0.200100	0.200100	0.100000	0.200000	0.000%	14,730	-93.500%
2018-04-13	0.230000	0.230000	0.173700	0.200000	-13.043%	20,979	-93.500%
2018-04-12	0.260000	0.260000	0.230000	0.230000	-14.815%	8,921	-94.348%
2018-04-11	0.260000	0.270000	0.260000	0.270000	+8.000%	5,800	-95.185%
2018-04-10	0.250000	0.250000	0.250000	0.250000	-13.674%	2,000	-94.800%
2018-04-09	0.260000	0.299700	0.222000	0.289600	-3.467%	3,500	-95.511%
2018-04-06	0.360100	0.360100	0.300000	0.300000	-14.286%	9,571	-95.667%
2018-04-04	0.350000	0.425000	0.350000	0.350000	-5.405%	3,237	-96.286%
2018-04-03	0.440000	0.490000	0.370000	0.370000	0.000%	2,300	-96.486%
2018-04-02	0.400000	0.400000	0.369300	0.370000	-2.632%	10,226	-96.486%
2018-03-29	0.280000	0.458000	0.260000	0.380000	+28.814%	53,025	-96.579%
2018-03-28	0.240000	0.312000	0.229800	0.295000	-15.714%	37,204	-95.593%
2018-03-27	0.350000	0.350000	0.350000	0.350000	+2.639%	8,000	-96.286%
2018-03-26	0.340000	0.360000	0.340000	0.341000	-20.698%	8,275	-96.188%
2018-03-23	0.480500	0.480500	0.340100	0.430000	-14.000%	18,146	-96.977%
2018-03-22	0.620000	0.620000	0.430000	0.500000	-18.033%	15,600	-97.400%
2018-03-21	0.650000	0.650000	0.452000	0.610000	-7.576%	3,621	-97.869%
2018-03-20	0.620000	0.660000	0.400100	0.660000	-17.438%	89,956	-98.030%
2018-03-19	0.740000	0.799400	0.622000	0.799400	+9.507%	3,388	-98.374%
2018-03-16	0.988000	0.988000	0.630000	0.730000	-3.947%	17,838	-98.219%
2018-03-15	0.937800	1.000000	0.750000	0.760000	-15.556%	73,470	-98.289%
2018-03-14	0.750000	0.900000	0.740000	0.900000	+18.906%	3,509	-98.556%
2018-03-13	0.900000	0.900000	0.650000	0.756900	-20.326%	5,065	-98.282%
2018-03-12	1.000000	1.000000	0.948900	0.950000	-4.962%	4,011	-98.632%
2018-03-09	1.000000	1.000000	0.820000	0.999600	-5.698%	5,325	-98.699%
2018-03-08	1.190000	1.250000	1.057000	1.060000	-8.621%	83,814	-98.774%
2018-03-07	1.000000	1.200000	0.990000	1.160000	+16.000%	111,544	-98.879%
2018-03-06	0.990000	1.000000	0.900000	1.000000	+11.111%	22,245	-98.700%
2018-03-02	0.890000	0.900000	0.860800	0.900000	+20.000%	13,660	-98.556%
2018-03-01	0.800000	1.000000	0.700000	0.750000	-6.832%	29,251	-98.267%
2018-02-28	1.150000	1.150000	0.805000	0.805000	-29.657%	54,364	-98.385%
2018-02-27	0.840000	1.200000	0.759000	1.144400	+68.294%	250,884	-98.864%
2018-02-26	0.600000	0.800000	0.550000	0.680000	+23.636%	78,588	-98.088%
2018-02-23	0.410000	0.578000	0.410000	0.550000	+22.222%	90,250	-97.636%
2018-02-22	0.450000	0.463000	0.410100	0.450000	0.000%	25,800	-97.111%
2018-02-21	0.450000	0.499900	0.400000	0.450000	+9.756%	8,030	-97.111%
2018-02-20	0.468700	0.580000	0.410000	0.410000	-7.865%	11,300	-96.829%
2018-02-16	0.448000	0.450000	0.444500	0.445000	+0.451%	10,300	-97.079%
2018-02-15	0.350000	0.443000	0.350000	0.443000	+10.750%	1,113	-97.065%
2018-02-14	0.360000	0.468300	0.360000	0.400000	+81.818%	28,726	-96.750%
2018-02-13	0.289900	0.289900	0.220000	0.220000	-21.429%	10,306	-94.091%
2018-02-09	0.455000	0.455000	0.250000	0.280000	-20.000%	19,100	-95.357%
2018-02-08	0.341000	0.468900	0.341000	0.350000	+2.941%	5,695	-96.286%
2018-02-07	0.280000	0.499900	0.280000	0.340000	+25.926%	14,525	-96.176%
2018-02-06	0.206500	0.270000	0.206500	0.270000	-3.778%	20,620	-95.185%
2018-02-05	0.380000	0.380000	0.270000	0.280600	-14.970%	1,455	-95.367%
2018-02-02	0.270000	0.380000	0.270000	0.330000	+6.452%	7,945	-96.061%
2018-02-01	0.310000	0.310000	0.310000	0.310000	-8.474%	1,000	-95.806%
2018-01-30	0.351000	0.360000	0.310000	0.338700	-15.325%	4,238	-96.162%
2018-01-29	0.387649	0.400000	0.387649	0.400000	+2.564%	4,600	-96.750%
2018-01-26	0.488300	0.490000	0.380500	0.390000	-2.524%	32,610	-96.667%
2018-01-25	0.395000	0.450000	0.395000	0.400100	+2.563%	11,112	-96.751%
2018-01-24	0.500000	0.530000	0.352000	0.390100	-13.311%	24,637	-96.668%
2018-01-23	0.349000	0.530000	0.348900	0.450000	+28.571%	60,306	-97.111%
2018-01-22	0.260000	0.550050	0.260000	0.350000	+36.719%	137,494	-96.286%
2018-01-19	0.275000	0.280000	0.256000	0.256000	+2.471%	6,254	-94.922%
2018-01-18	0.247700	0.250000	0.232500	0.249826	+13.557%	4,429	-94.796%
2018-01-17	0.170000	0.236700	0.161000	0.220000	+57.143%	36,884	-94.091%
2018-01-16	0.185400	0.230000	0.140000	0.140000	-47.130%	4,469	-90.714%
2018-01-12	0.153000	0.265500	0.153000	0.264800	+6.132%	4,805	-95.091%
2018-01-11	0.160000	0.259200	0.160000	0.249500	+107.917%	33,411	-94.790%
2018-01-10	0.131300	0.140000	0.120000	0.120000	-33.222%	8,694	-89.167%
2018-01-09	0.170000	0.179800	0.140000	0.179700	-16.883%	6,652	-92.766%
2018-01-05	0.280000	0.280600	0.180000	0.216200	-22.509%	11,750	-93.987%
2018-01-04	0.200000	0.279000	0.200000	0.279000	+26.818%	4,800	-95.341%
2018-01-03	0.231100	0.398300	0.210000	0.220000	+10.000%	9,945	-94.091%
2018-01-02	0.250600	0.299900	0.160100	0.200000	-33.333%	86,425	-93.500%
2017-12-29	0.350000	0.530000	0.250000	0.300000	-11.765%	9,750	-95.667%
2017-12-28	0.560000	0.560000	0.250000	0.340000	-31.521%	227,697	-96.176%
2017-12-27	0.180100	0.600000	0.180000	0.496500	+210.313%	303,609	-97.382%
2017-12-26	0.100000	0.179500	0.100000	0.160000	+15.942%	20,939	-91.875%
2017-12-22	0.080000	0.189800	0.080000	0.138000	+125.859%	92,045	-90.580%
2017-12-21	0.074400	0.089900	0.061100	0.061100	+4.444%	65,517	-78.723%
2017-12-20	0.060000	0.060000	0.050300	0.058500	-4.878%	50,000	-77.778%
2017-12-19	0.070000	0.090000	0.060000	0.061500	-12.143%	53,410	-78.862%
2017-12-18	0.069000	0.079000	0.069000	0.070000	+2.941%	17,000	-81.429%
2017-12-15	0.068000	0.068000	0.068000	0.068000	+4.777%	1,140	-80.882%
2017-12-14	0.060000	0.064900	0.060000	0.064900	-4.559%	1,100	-79.969%
2017-12-13	0.080000	0.080000	0.021200	0.068000	-15.000%	22,100	-80.882%
2017-12-12	0.058600	0.080000	0.055000	0.080000	+39.130%	40,908	-83.750%
2017-12-11	0.060000	0.060000	0.055000	0.057500	+10.577%	10,450	-77.391%
2017-12-08	0.052800	0.052800	0.035000	0.052000	-14.050%	5,550	-75.000%
2017-12-07	0.061200	0.061200	0.060500	0.060500	+15.679%	13,863	-78.512%
2017-12-06	0.052300	0.052300	0.052300	0.052300	-6.440%	4,275	-75.143%
2017-12-05	0.055000	0.062700	0.044300	0.055900	-15.303%	13,200	-76.744%
2017-12-01	0.080000	0.080000	0.066000	0.066000	0.000%	14,688	-80.303%
2017-11-30	0.076800	0.076800	0.033200	0.066000	+1.538%	63,900	-80.303%
2017-11-29	0.049000	0.090000	0.048595	0.065000	+32.114%	316,091	-80.000%
2017-11-28	0.049200	0.049200	0.049200	0.049200	-24.308%	100	-73.577%
2017-11-27	0.040000	0.065000	0.029800	0.065000	+120.339%	135,878	-80.000%
2017-11-21	0.046300	0.046300	0.029200	0.029500	-36.285%	1,300	-55.932%
2017-11-17	0.040000	0.049000	0.029100	0.046300	+5.227%	57,833	-71.922%
2017-11-15	0.029100	0.044000	0.029100	0.044000	+10.000%	5,300	-70.455%
2017-11-14	0.039400	0.040000	0.039400	0.040000	+1.523%	8,214	-67.500%
2017-11-13	0.039400	0.039400	0.039400	0.039400	0.000%	9,000	-67.005%
2017-11-10	0.039400	0.039400	0.039400	0.039400	-1.500%	2,000	-67.005%
2017-11-08	0.040000	0.040000	0.040000	0.040000	+2.041%	500	-67.500%
2017-11-07	0.039200	0.039200	0.039200	0.039200	+6.812%	212	-66.837%
2017-11-06	0.036800	0.049000	0.036700	0.036700	+39.544%	22,300	-64.578%
2017-11-03	0.026100	0.026300	0.026100	0.026300	-46.327%	2,700	-50.570%
2017-11-01	0.049000	0.049000	0.049000	0.049000	-2.000%	5,000	-73.469%
2017-10-27	0.039800	0.050000	0.039800	0.050000	+25.628%	13,401	-74.000%
2017-10-26	0.039900	0.039900	0.039700	0.039800	+32.667%	23,923	-67.337%
2017-10-25	0.030000	0.040000	0.030000	0.030000	+31.579%	1,818	-56.667%
2017-10-24	0.021300	0.030000	0.021300	0.022800	-27.619%	7,018	-42.982%
2017-10-23	0.031500	0.031500	0.031500	0.031500	-12.500%	3,600	-58.730%
2017-10-20	0.040000	0.040000	0.036000	0.036000	-10.000%	34,900	-63.889%
2017-10-19	0.036100	0.043400	0.036100	0.040000	-11.111%	3,600	-67.500%
2017-10-18	0.045000	0.045000	0.045000	0.045000	+12.500%	1,100	-71.111%
2017-10-17	0.040000	0.040000	0.040000	0.040000	0.000%	5,008	-67.500%
2017-10-16	0.040000	0.040000	0.040000	0.040000	-20.000%	7,528	-67.500%
2017-10-12	0.040000	0.069000	0.040000	0.050000	+25.000%	25,969	-74.000%
2017-10-11	0.050000	0.050000	0.040000	0.040000	+11.111%	27,900	-67.500%
2017-10-10	0.089900	0.089900	0.036000	0.036000	-10.000%	7,400	-63.889%
2017-10-06	0.040000	0.040000	0.040000	0.040000	-29.825%	100	-67.500%
2017-10-05	0.057000	0.057000	0.057000	0.057000	+14.000%	200	-77.193%
2017-10-03	0.048900	0.070000	0.048900	0.050000	+42.450%	14,300	-74.000%
2017-09-29	0.035100	0.035100	0.035100	0.035100	-14.390%	5,000	-62.963%
2017-09-22	0.041000	0.041000	0.041000	0.041000	0.000%	100	-68.293%
2017-09-21	0.041000	0.041000	0.041000	0.041000	0.000%	445	-68.293%
2017-09-19	0.041000	0.041000	0.041000	0.041000	0.000%	100	-68.293%
2017-09-18	0.041000	0.043000	0.041000	0.041000	0.000%	516	-68.293%
2017-09-15	0.048900	0.048900	0.041000	0.041000	0.000%	16,500	-68.293%
2017-09-14	0.041000	0.041000	0.041000	0.041000	0.000%	100	-68.293%
2017-09-13	0.048900	0.048900	0.040000	0.041000	-14.226%	7,100	-68.293%
2017-09-12	0.048900	0.049000	0.047800	0.047800	+19.500%	2,416	-72.803%
2017-09-11	0.040100	0.040400	0.040000	0.040000	-0.249%	10,442	-67.500%
2017-09-08	0.040100	0.040200	0.040100	0.040100	-0.496%	1,800	-67.581%
2017-09-07	0.040100	0.040300	0.040100	0.040300	-10.444%	754	-67.742%
2017-08-31	0.045000	0.045000	0.045000	0.045000	+12.219%	3,263	-71.111%
2017-08-30	0.041900	0.041900	0.040100	0.040100	-2.433%	200	-67.581%
2017-08-29	0.041100	0.044100	0.041100	0.041100	+2.750%	3,200	-68.370%
2017-08-28	0.045000	0.045000	0.022100	0.040000	-20.000%	11,542	-67.500%
2017-08-24	0.048391	0.050000	0.048391	0.050000	+38.889%	11,700	-74.000%
2017-08-23	0.036000	0.036000	0.035400	0.036000	0.000%	25,400	-63.889%
2017-08-21	0.036000	0.036000	0.036000	0.036000	+2.273%	2,000	-63.889%
2017-08-18	0.050000	0.050000	0.035200	0.035200	+0.285%	900	-63.068%
2017-08-17	0.035000	0.051900	0.034100	0.035100	+16.611%	23,842	-62.963%
2017-08-16	0.050800	0.050800	0.030100	0.030100	-40.748%	8,109	-56.811%
2017-08-15	0.050800	0.050800	0.050800	0.050800	0.000%	100	-74.409%
2017-08-14	0.060000	0.060000	0.050800	0.050800	-0.392%	15,543	-74.409%
2017-08-11	0.060000	0.066000	0.051000	0.051000	-16.393%	27,968	-74.510%
2017-08-04	0.061100	0.061100	0.061000	0.061000	-0.164%	57,137	-78.689%
2017-08-02	0.061100	0.061100	0.061100	0.061100	-6.000%	105	-78.723%
2017-08-01	0.050900	0.065000	0.050900	0.065000	-29.881%	215	-80.000%
2017-07-28	0.092700	0.092700	0.092700	0.092700	-7.300%	100	-85.976%
2017-07-27	0.100000	0.100000	0.099900	0.100000	0.000%	3,900	-87.000%
2017-07-26	0.100000	0.100000	0.072100	0.100000	+12.360%	50,300	-87.000%
2017-07-25	0.098800	0.140000	0.052700	0.089000	+11.250%	44,832	-85.393%
2017-07-24	0.086200	0.092000	0.060100	0.080000	+60.000%	52,970	-83.750%
2017-07-21	0.050000	0.050000	0.050000	0.050000	-33.333%	100	-74.000%
2017-07-20	0.042100	0.087000	0.042000	0.075000	+10.619%	19,950	-82.667%
2017-07-19	0.041100	0.090500	0.041100	0.067800	+13.000%	32,161	-80.826%
2017-07-18	0.060000	0.060000	0.056700	0.060000	+33.333%	800	-78.333%
2017-07-17	0.044000	0.050000	0.044000	0.045000	-2.174%	5,000	-71.111%
2017-07-14	0.070000	0.070600	0.042000	0.046000	-23.333%	9,225	-71.739%
2017-07-13	0.070000	0.074600	0.060000	0.060000	-13.043%	10,100	-78.333%
2017-07-12	0.070300	0.070300	0.068900	0.069000	+0.145%	7,550	-81.159%
2017-07-11	0.068900	0.068900	0.068900	0.068900	+2.074%	4,050	-81.132%
2017-07-10	0.060100	0.099400	0.041100	0.067500	+2.118%	35,000	-80.741%
2017-07-07	0.095400	0.099300	0.050000	0.066100	-28.152%	60,270	-80.333%
2017-07-06	0.040100	0.179800	0.040100	0.092000	+78.988%	204,859	-85.870%
2017-07-05	0.058200	0.065000	0.051400	0.051400	+2.800%	24,100	-74.708%
2017-07-03	0.057000	0.057000	0.050000	0.050000	-9.091%	600	-74.000%
2017-06-30	0.070000	0.070000	0.055000	0.055000	-23.823%	14,050	-76.364%
2017-06-29	0.040000	0.072200	0.040000	0.072200	-4.624%	350	-81.994%
2017-06-28	0.070000	0.087600	0.070000	0.075700	+8.143%	56,297	-82.827%
2017-06-27	0.073700	0.080000	0.070000	0.070000	-5.020%	99,644	-81.429%
2017-06-26	0.050000	0.120000	0.049900	0.073700	+47.695%	371,705	-82.361%
2017-06-23	0.049900	0.050000	0.031100	0.049900	+24.750%	1,100	-73.948%
2017-06-22	0.040000	0.040000	0.040000	0.040000	+28.617%	100	-67.500%
2017-06-20	0.031100	0.040300	0.031100	0.031100	-18.158%	1,000	-58.199%
2017-06-19	0.038000	0.048100	0.038000	0.038000	+22.186%	1,100	-65.789%
2017-06-16	0.031100	0.031100	0.031100	0.031100	-18.158%	100	-58.199%
2017-06-14	0.038000	0.043200	0.035100	0.038000	+8.262%	6,600	-65.789%
2017-06-13	0.035100	0.035100	0.035100	0.035100	0.000%	100	-62.963%
2017-06-09	0.048000	0.048999	0.035100	0.035100	-12.250%	132,828	-62.963%
2017-06-08	0.040000	0.040000	0.040000	0.040000	+26.984%	200	-67.500%
2017-06-07	0.058000	0.058000	0.031500	0.031500	-36.747%	11,929	-58.730%
2017-06-06	0.040000	0.049800	0.040000	0.049800	+60.129%	3,350	-73.896%
2017-06-05	0.031000	0.031100	0.031000	0.031100	+0.323%	1,200	-58.199%
2017-06-02	0.031000	0.031000	0.031000	0.031000	-29.705%	100	-58.065%
2017-06-01	0.045000	0.045000	0.031000	0.044100	+42.258%	3,600	-70.522%
2017-05-26	0.032500	0.055000	0.031000	0.031000	-4.615%	14,100	-58.065%
2017-05-25	0.040000	0.045700	0.031000	0.032500	-18.750%	26,300	-60.000%
2017-05-24	0.040000	0.040000	0.040000	0.040000	-31.034%	10,100	-67.500%
2017-05-23	0.022900	0.058000	0.022900	0.058000	+16.000%	8,712	-77.586%
2017-05-22	0.037500	0.061400	0.037500	0.050000	+33.333%	12,843	-74.000%
2017-05-19	0.029400	0.037500	0.021200	0.037500	-10.501%	19,004	-65.333%
2017-05-18	0.045700	0.045700	0.041900	0.041900	-0.238%	1,400	-68.974%
2017-05-17	0.033000	0.042267	0.033000	0.042000	+20.000%	174,820	-69.048%
2017-05-16	0.035000	0.035000	0.035000	0.035000	0.000%	100	-62.857%
2017-05-15	0.035000	0.035000	0.033000	0.035000	0.000%	54,433	-62.857%
2017-05-12	0.061300	0.061300	0.035000	0.035000	-42.997%	5,500	-62.857%
2017-05-11	0.040100	0.061700	0.040100	0.061400	+53.117%	4,200	-78.827%
2017-05-10	0.033100	0.061900	0.033100	0.040100	+24.149%	18,249	-67.581%
2017-05-09	0.030000	0.053200	0.030000	0.032300	+3.195%	33,866	-59.752%
2017-05-08	0.022000	0.100400	0.022000	0.031300	+59.694%	48,807	-58.466%
2017-05-05	0.021000	0.032000	0.015000	0.019600	-43.353%	3,953	-33.673%
2017-05-04	0.050000	0.060000	0.014600	0.034600	-13.500%	36,595	-62.428%
2017-05-03	0.046300	0.046300	0.030000	0.040000	-20.000%	9,100	-67.500%
2017-05-02	0.050000	0.050000	0.050000	0.050000	-1.186%	10,200	-74.000%
2017-05-01	0.050600	0.050700	0.050600	0.050600	+26.500%	8,111	-74.308%
2017-04-28	0.040000	0.063900	0.040000	0.040000	-49.937%	16,600	-67.500%
2017-04-27	0.079900	0.079900	0.079900	0.079900	+6.676%	2,600	-83.730%
2017-04-26	0.074900	0.074900	0.074900	0.074900	+35.688%	100	-82.644%
2017-04-20	0.055000	0.060000	0.031000	0.055200	-8.000%	6,900	-76.449%
2017-04-18	0.060000	0.060000	0.060000	0.060000	-25.000%	15,000	-78.333%
2017-04-06	0.080000	0.080000	0.080000	0.080000	-13.420%	100	-83.750%
2017-04-04	0.092400	0.092400	0.092400	0.092400	+2.667%	100	-85.931%
2017-04-03	0.090000	0.090000	0.090000	0.090000	-0.222%	100	-85.556%
2017-03-31	0.096800	0.096800	0.090200	0.090200	-8.704%	1,283	-85.588%
2017-03-30	0.098800	0.098800	0.098800	0.098800	+10.022%	100	-86.842%
2017-03-29	0.078600	0.089800	0.078600	0.089800	-9.293%	5,400	-85.523%
2017-03-28	0.030100	0.099000	0.030100	0.099000	0.000%	8,100	-86.869%
2017-03-27	0.099000	0.099000	0.099000	0.099000	0.000%	100	-86.869%
2017-03-24	0.099000	0.099000	0.099000	0.099000	0.000%	300	-86.869%
2017-03-23	0.092500	0.099000	0.092500	0.099000	-1.000%	461	-86.869%
2017-03-22	0.100000	0.100000	0.100000	0.100000	+11.111%	100	-87.000%
2017-03-21	0.090000	0.090000	0.090000	0.090000	0.000%	100	-85.556%
2017-03-20	0.050000	0.090000	0.050000	0.090000	0.000%	8,799	-85.556%
2017-03-17	0.085000	0.090000	0.085000	0.090000	0.000%	1,100	-85.556%
2017-03-16	0.090000	0.090000	0.090000	0.090000	-10.000%	200	-85.556%
2017-03-15	0.100000	0.100000	0.100000	0.100000	-12.281%	100	-87.000%
2017-03-14	0.114000	0.114000	0.114000	0.114000	+0.176%	100	-88.596%
2017-03-13	0.113800	0.113800	0.113800	0.113800	-0.611%	100	-88.576%
2017-03-10	0.110000	0.114500	0.109000	0.114500	+14.500%	9,100	-88.646%
2017-03-09	0.100000	0.100000	0.100000	0.100000	-4.762%	5,000	-87.000%
2017-03-07	0.105000	0.105000	0.105000	0.105000	-7.895%	100	-87.619%
2017-03-06	0.114000	0.114000	0.114000	0.114000	-1.554%	100	-88.596%
2017-03-03	0.115000	0.115800	0.115000	0.115800	+1.047%	3,400	-88.774%
2017-03-02	0.109000	0.115000	0.011400	0.114600	+27.333%	7,470	-88.656%
2017-03-01	0.100000	0.100000	0.070000	0.090000	-10.000%	500	-85.556%
2017-02-28	0.100000	0.100000	0.100000	0.100000	0.000%	300	-87.000%
2017-02-24	0.100000	0.100000	0.100000	0.100000	0.000%	800	-87.000%
2017-02-23	0.093000	0.100000	0.093000	0.100000	+35.870%	2,000	-87.000%
2017-02-22	0.073600	0.073600	0.073600	0.073600	+2.222%	1,400	-82.337%
2017-02-21	0.072000	0.072000	0.072000	0.072000	+2.857%	600	-81.944%
2017-02-10	0.090500	0.090500	0.070000	0.070000	-39.130%	3,000	-81.429%
2017-02-08	0.115000	0.115000	0.115000	0.115000	+0.877%	100	-88.696%
2017-02-03	0.110000	0.123200	0.090000	0.114000	-0.870%	11,073	-88.596%
2017-02-02	0.119000	0.131900	0.095000	0.115000	+15.000%	5,170	-88.696%
2017-02-01	0.100000	0.100000	0.100000	0.100000	0.000%	100	-87.000%
2017-01-31	0.110000	0.110000	0.100000	0.100000	-0.100%	300	-87.000%
2017-01-30	0.120000	0.131800	0.090000	0.100100	-23.236%	3,932	-87.013%
2017-01-27	0.122000	0.143000	0.097600	0.130400	+1.085%	21,200	-90.031%
2017-01-26	0.129000	0.129000	0.129000	0.129000	-5.425%	1,800	-89.922%
2017-01-25	0.136400	0.136400	0.136400	0.136400	-0.800%	200	-90.469%
2017-01-24	0.127500	0.137500	0.127500	0.137500	+40.881%	700	-90.545%
2017-01-23	0.097600	0.097600	0.097600	0.097600	-7.048%	500	-86.680%
2017-01-20	0.120100	0.136800	0.104900	0.105000	+5.000%	26,642	-87.619%
2017-01-19	0.117600	0.149900	0.061000	0.100000	-37.304%	50,697	-87.000%
2017-01-18	0.159800	0.159800	0.090600	0.159500	-1.543%	2,300	-91.850%
2017-01-17	0.020000	0.162000	0.020000	0.162000	-7.955%	460	-91.975%
2017-01-13	0.175900	0.176000	0.175900	0.176000	+0.114%	2,200	-92.614%
2017-01-12	0.090000	0.175800	0.090000	0.175800	+11.619%	9,700	-92.605%
2017-01-11	0.157500	0.157500	0.157500	0.157500	-9.897%	100	-91.746%
2017-01-10	0.174800	0.174800	0.174800	0.174800	+0.807%	100	-92.563%
2017-01-09	0.170000	0.173400	0.170000	0.173400	+0.814%	12,000	-92.503%
2017-01-06	0.172700	0.172700	0.172000	0.172000	-6.623%	200	-92.442%
2017-01-05	0.144500	0.190000	0.144500	0.184200	+1.320%	1,324	-92.942%
2017-01-04	0.181800	0.181800	0.181800	0.181800	-0.110%	300	-92.849%
2017-01-03	0.160000	0.182000	0.160000	0.182000	+13.750%	3,600	-92.857%
2016-12-30	0.180000	0.180000	0.130000	0.160000	-12.088%	1,000	-91.875%
2016-12-29	0.150000	0.195000	0.150000	0.182000	+21.333%	2,500	-92.857%
2016-12-28	0.150000	0.150000	0.080200	0.150000	0.000%	11,800	-91.333%
2016-12-27	0.149900	0.150000	0.110000	0.150000	+25.000%	11,300	-91.333%
2016-12-23	0.130000	0.130000	0.120000	0.120000	-19.947%	1,100	-89.167%
2016-12-22	0.150000	0.150000	0.149900	0.149900	+33.839%	2,000	-91.328%
2016-12-21	0.146000	0.160000	0.112000	0.112000	-30.000%	25,300	-88.393%
2016-12-20	0.200000	0.200000	0.160000	0.160000	-20.000%	600	-91.875%
2016-12-19	0.199800	0.200000	0.199800	0.200000	-9.091%	1,099	-93.500%
2016-12-16	0.231500	0.231500	0.170000	0.220000	-20.578%	4,000	-94.091%
2016-12-15	0.275900	0.277000	0.270000	0.277000	-1.071%	2,100	-95.307%
2016-12-14	0.750000	0.750000	0.084500	0.280000	+21.739%	6,800	-95.357%
2016-12-13	0.600000	0.600000	0.220000	0.230000	+4.545%	24,000	-94.348%
2016-12-12	0.220000	0.220000	0.220000	0.220000	+10.000%	100	-94.091%
2016-12-09	0.200000	0.200000	0.200000	0.200000	+23.077%	221	-93.500%
2016-12-07	0.200000	0.200000	0.162500	0.162500	-7.723%	2,900	-92.000%
2016-12-06	0.160000	0.185000	0.159600	0.176100	+10.063%	29,560	-92.618%
2016-12-05	0.100000	0.299700	0.100000	0.160000	-57.390%	126,591	-91.875%

document.getElementById("L9RB4Q").onerror = function(){this.style.display='none';}; .dark-mode .psmfN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psmfN4{ color: #333333; background-color: white; border: 2px solid #333333; }CERCWCerecor Incstock NASDAQ

CERCW
Cerecor Inc
stock NASDAQ