Dark

CEREW
Cerevel Therapeutics Holdings, Inc. Warrant
stock NASDAQ

Inactive

Aug 30, 2021

18.07USD-3.266%(-0.61)406

Pre-market

0.00USD-100.000%(-18.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-30	18.0700	18.0700	18.0700	18.0700	-3.266%	406	0.000%
2021-08-27	18.2100	20.0700	18.2100	18.6800	+1.688%	17,030	-3.266%
2021-08-26	18.1000	19.5800	18.0900	18.3700	+4.138%	9,605	-1.633%
2021-08-25	16.0200	17.8700	16.0200	17.6400	+7.824%	20,303	+2.438%
2021-08-24	15.8700	16.4600	15.6600	16.3600	+9.212%	7,145	+10.452%
2021-08-23	13.0300	15.0000	13.0300	14.9800	+22.586%	16,994	+20.628%
2021-08-20	11.0000	12.2500	11.0000	12.2200	+10.388%	22,218	+47.872%
2021-08-19	12.0100	12.0100	11.0700	11.0700	-10.292%	2,232	+63.234%
2021-08-18	11.9300	12.6300	11.8800	12.3400	-2.681%	9,181	+46.434%
2021-08-16	15.1400	15.1400	12.6700	12.6800	-8.973%	2,589	+42.508%
2021-08-13	13.9700	13.9700	13.9300	13.9300	-1.206%	4,126	+29.720%
2021-08-12	13.5100	14.1000	13.4200	14.1000	+6.818%	4,791	+28.156%
2021-08-11	13.7000	13.7000	13.0800	13.2000	-6.317%	2,232	+36.894%
2021-08-10	14.0000	14.2500	14.0000	14.0900	+0.643%	3,109	+28.247%
2021-08-09	14.0000	14.0000	13.9200	14.0000	0.000%	2,280	+29.071%
2021-08-06	14.2200	14.2200	14.0000	14.0000	-7.039%	1,786	+29.071%
2021-08-05	14.9900	15.1500	14.5600	15.0600	+2.102%	9,254	+19.987%
2021-08-04	13.5600	15.4400	13.5400	14.7500	+7.901%	14,617	+22.508%
2021-08-03	13.5500	13.6700	13.1700	13.6700	+1.334%	21,790	+32.187%
2021-08-02	13.2000	13.9800	12.8000	13.4900	+2.899%	73,672	+33.951%
2021-07-30	13.1400	13.5200	12.9750	13.1100	-1.724%	191,115	+37.834%
2021-07-29	13.0600	13.6200	12.9600	13.3400	+1.445%	86,136	+35.457%
2021-07-28	13.9700	13.9700	12.6500	13.1500	+0.075%	123,852	+37.414%
2021-07-27	12.2300	13.1401	11.9800	13.1401	+0.768%	4,619	+37.518%
2021-07-26	13.6000	13.6000	12.8400	13.0400	-4.399%	31,845	+38.574%
2021-07-22	12.9900	13.6400	12.7000	13.6400	+5.901%	239,287	+32.478%
2021-07-21	11.6900	12.9100	11.6900	12.8800	+16.350%	9,344	+40.295%
2021-07-20	10.0000	11.0700	9.9700	11.0700	+14.241%	6,525	+63.234%
2021-07-16	9.4500	10.0300	9.2500	9.6900	+9.368%	4,925	+86.481%
2021-07-15	9.9100	9.9100	8.2400	8.8600	-15.053%	12,571	+103.950%
2021-07-14	11.9300	11.9400	10.3600	10.4300	-17.939%	42,004	+73.250%
2021-07-13	12.5000	13.8000	12.4700	12.7100	+4.523%	22,139	+42.172%
2021-07-12	12.2400	13.3400	11.8900	12.1600	+1.757%	53,458	+48.602%
2021-07-09	12.2300	12.2300	11.7300	11.9500	+0.674%	557	+51.213%
2021-07-08	11.7200	11.9000	11.7200	11.8700	+1.801%	112,505	+52.233%
2021-07-07	11.6100	11.9750	11.6100	11.6600	-2.833%	70,763	+54.974%
2021-07-06	12.1000	12.6500	11.8700	12.0000	+0.083%	26,232	+50.583%
2021-07-02	14.7400	14.7400	11.5150	11.9900	-22.894%	77,568	+50.709%
2021-07-01	14.8000	17.4500	14.3000	15.5500	+8.061%	45,962	+16.206%
2021-06-30	15.2000	17.7300	13.4600	14.3900	-20.056%	119,384	+25.573%
2021-06-29	8.9000	19.4800	8.2800	18.0000	+349.989%	1,804,817	+0.389%
2021-06-28	4.1200	4.1400	3.8700	4.0001	-2.437%	2,476	+351.739%
2021-06-25	4.2000	4.2000	4.1000	4.1000	+1.990%	700	+340.732%
2021-06-24	4.0800	4.1000	4.0200	4.0200	+0.752%	6,072	+349.502%
2021-06-23	4.0100	4.0100	3.9900	3.9900	+2.046%	1,604	+352.882%
2021-06-22	4.2000	4.2000	3.9000	3.9100	-13.111%	1,304	+362.148%
2021-06-21	4.2100	4.6000	4.1100	4.5000	+10.294%	15,880	+301.556%
2021-06-18	4.8200	4.8200	4.0800	4.0800	-6.207%	4,906	+342.892%
2021-06-17	4.3500	4.3500	4.3500	4.3500	+6.098%	120	+315.402%
2021-06-15	4.1000	4.1000	4.1000	4.1000	-8.277%	15	+340.732%
2021-06-14	4.4000	4.5100	4.3998	4.4700	+7.452%	2,450	+304.251%
2021-06-11	4.1600	4.1600	4.1600	4.1600	-8.435%	36	+334.375%
2021-06-10	4.5432	4.5432	4.5432	4.5432	-5.938%	142	+297.737%
2021-06-09	4.5600	4.8400	4.5600	4.8300	+9.029%	9,211	+274.120%
2021-06-04	4.5400	4.6200	4.4100	4.4300	-0.673%	11,622	+307.901%
2021-06-03	4.4700	4.4700	4.4600	4.4600	+3.721%	673	+305.157%
2021-06-02	4.4300	4.4300	4.3000	4.3000	+5.134%	550	+320.233%
2021-06-01	4.1200	4.1200	4.0900	4.0900	-0.728%	408	+341.809%
2021-05-28	4.2000	4.2000	4.1200	4.1200	-1.435%	402	+338.592%
2021-05-27	4.1800	4.1800	4.1800	4.1800	0.000%	1,000	+332.297%
2021-05-26	4.1800	4.5200	4.1800	4.1800	-0.241%	1,672	+332.297%
2021-05-25	4.9900	4.9900	4.1400	4.1901	-14.662%	30,482	+331.255%
2021-05-24	4.8500	4.9100	4.7000	4.9100	+6.277%	11,100	+268.024%
2021-05-21	4.7600	4.7600	4.6200	4.6200	-2.119%	492	+291.126%
2021-05-20	4.7100	4.8300	4.7100	4.7200	+0.426%	4,128	+282.839%
2021-05-19	4.6800	4.7000	4.6800	4.7000	+0.213%	766	+284.468%
2021-05-18	4.2200	4.8700	4.2200	4.6900	+10.875%	16,650	+285.288%
2021-05-17	4.2600	4.3500	4.1850	4.2300	-4.944%	1,350	+327.187%
2021-05-14	3.8200	4.4700	3.8200	4.4500	+1.831%	28,638	+306.067%
2021-05-13	4.6900	4.6900	4.2000	4.3700	-5.819%	13,367	+313.501%
2021-05-12	4.7800	4.7900	4.5300	4.6400	+14.005%	12,762	+289.440%
2021-05-10	4.0700	4.0700	4.0700	4.0700	-16.082%	1,000	+343.980%
2021-05-07	4.6900	4.8600	4.5500	4.8500	+11.494%	13,238	+272.577%
2021-05-06	4.5500	4.7800	4.3500	4.3500	-3.761%	31,284	+315.402%
2021-05-05	4.5200	4.5200	4.5200	4.5200	-14.068%	100	+299.779%
2021-05-04	4.9800	5.2600	4.9800	5.2600	+8.008%	340	+243.536%
2021-05-03	4.7900	4.9800	4.7900	4.8700	-8.286%	1,280	+271.047%
2021-04-30	5.3000	5.3100	5.3000	5.3100	+7.056%	414	+240.301%
2021-04-29	5.0300	5.0300	4.9600	4.9600	-8.318%	20,102	+264.315%
2021-04-28	5.1000	5.4100	4.9100	5.4100	0.000%	620	+234.011%
2021-04-27	5.3600	5.4400	5.3600	5.4100	+1.121%	4,000	+234.011%
2021-04-26	5.6500	5.6500	5.2600	5.3500	-1.109%	2,500	+237.757%
2021-04-23	5.1900	5.4200	5.1300	5.4100	+15.106%	8,665	+234.011%
2021-04-22	4.8500	4.8500	4.5000	4.7000	+11.639%	10,402	+284.468%
2021-04-21	4.5800	4.5800	4.2000	4.2100	-13.374%	1,733	+329.216%
2021-04-20	5.0200	5.3900	4.7000	4.8600	-10.352%	9,566	+271.811%
2021-04-19	5.4300	5.7000	5.3000	5.4212	+0.766%	13,248	+233.321%
2021-04-16	5.4800	5.4800	5.0900	5.3800	-2.536%	30,502	+235.874%
2021-04-15	5.1800	5.7000	5.1600	5.5200	+4.545%	32,918	+227.355%
2021-04-14	4.9000	5.5900	4.6200	5.2800	+13.548%	35,103	+242.235%
2021-04-13	4.2600	4.8900	4.2600	4.6500	+8.899%	7,989	+288.602%
2021-04-12	4.0600	4.6000	4.0200	4.2700	+7.557%	5,925	+323.185%
2021-04-09	4.0200	4.3500	3.9700	3.9700	-2.217%	9,271	+355.164%
2021-04-08	4.1600	4.1600	4.0200	4.0600	-4.471%	3,233	+345.074%
2021-04-06	4.2500	4.2500	4.2500	4.2500	+2.657%	1	+325.176%
2021-04-05	4.1400	4.1400	4.1400	4.1400	0.000%	101	+336.473%
2021-04-01	4.4000	4.6100	4.1400	4.1400	-3.944%	11,026	+336.473%
2021-03-31	4.2000	4.3400	4.1200	4.3100	+19.722%	10,654	+319.258%
2021-03-29	3.6500	3.6500	3.5900	3.6000	-3.743%	1,801	+401.944%
2021-03-26	3.7300	3.8700	3.6400	3.7400	+0.538%	6,584	+383.155%
2021-03-25	3.8200	4.0100	3.0100	3.7200	+14.462%	29,079	+385.753%
2021-03-24	4.9600	5.0300	3.2500	3.2500	-48.000%	18,162	+456.000%
2021-03-23	6.2500	6.2500	6.2500	6.2500	0.000%	767	+189.120%
2021-03-22	6.3300	6.3400	6.2500	6.2500	+0.482%	3,473	+189.120%
2021-03-19	2.9200	6.4300	2.9200	6.2200	+12.681%	13,576	+190.514%
2021-03-18	5.5700	5.7900	5.5200	5.5200	+2.412%	5,386	+227.355%
2021-03-17	5.2000	5.3900	5.2000	5.3900	+4.054%	305	+235.250%
2021-03-16	4.7831	5.3700	4.7831	5.1800	-1.333%	2,104	+248.842%
2021-03-15	5.1700	5.2600	5.1700	5.2500	+6.925%	3,609	+244.190%
2021-03-12	4.8900	4.9100	4.8900	4.9100	+4.246%	540	+268.024%
2021-03-11	4.3200	4.7100	3.9600	4.7100	+6.803%	4,894	+283.652%
2021-03-10	4.4100	4.4100	4.4100	4.4100	+9.267%	154	+309.751%
2021-03-08	4.0500	4.0500	4.0360	4.0360	-0.346%	300	+347.721%
2021-03-05	3.8601	4.0500	3.8601	4.0500	0.000%	674	+346.173%
2021-03-04	4.5000	4.5000	3.8600	4.0500	-10.596%	14,003	+346.173%
2021-03-03	4.7000	4.7000	4.5000	4.5300	-9.400%	4,030	+298.896%
2021-03-02	4.9816	5.0894	4.9816	5.0000	-4.398%	900	+261.400%
2021-03-01	5.3150	5.3150	5.2100	5.2300	+8.416%	966	+245.507%
2021-02-26	4.7400	4.8240	4.7100	4.8240	+1.556%	3,907	+274.585%
2021-02-25	5.1600	5.1600	4.7500	4.7501	-8.652%	1,617	+280.413%
2021-02-24	5.1900	5.2000	5.1654	5.2000	0.000%	535	+247.500%
2021-02-23	5.0900	5.3200	4.9200	5.2000	-2.257%	13,393	+247.500%
2021-02-22	4.5600	5.3201	4.5100	5.3201	+15.654%	38,098	+239.655%
2021-02-18	4.5100	4.6000	4.5000	4.6000	-13.190%	7,740	+292.826%
2021-02-12	5.1200	5.2989	5.0200	5.2989	+0.740%	5,047	+241.014%
2021-02-11	5.1850	5.2700	5.1850	5.2600	+13.362%	1,581	+243.536%
2021-02-10	4.5600	4.6500	4.5600	4.6400	+3.111%	720	+289.440%
2021-02-09	4.8100	4.8800	4.5000	4.5000	+1.810%	12,064	+301.556%
2021-02-08	4.1550	4.4200	4.1500	4.4200	+4.492%	2,717	+308.824%
2021-02-05	3.7000	4.2500	3.7000	4.2300	+15.890%	8,551	+327.187%
2021-02-04	3.6400	3.6800	3.6400	3.6500	-2.145%	2,699	+395.068%
2021-02-03	3.7900	3.8000	3.7300	3.7300	-1.842%	2,596	+384.450%
2021-02-02	3.7500	4.0000	3.7000	3.8000	+1.333%	5,693	+375.526%
2021-02-01	3.7500	3.7500	3.7500	3.7500	+0.671%	367	+381.867%
2021-01-29	3.9000	3.9500	3.6200	3.7250	+0.676%	8,786	+385.101%
2021-01-28	3.7000	3.7000	3.7000	3.7000	+6.628%	171,590	+388.378%
2021-01-27	3.6005	3.8950	3.4300	3.4700	-2.528%	37,356	+420.749%
2021-01-26	3.5400	3.8500	3.5400	3.5600	-3.523%	7,104	+407.584%
2021-01-25	3.7200	3.7400	3.6300	3.6900	-5.141%	23,208	+389.702%
2021-01-22	3.9000	3.9200	3.7800	3.8900	-1.768%	9,241	+364.524%
2021-01-21	4.1500	4.1500	3.9100	3.9600	-4.578%	14,920	+356.313%
2021-01-20	4.3000	4.3000	4.1500	4.1500	-2.353%	2,702	+335.422%
2021-01-19	4.2500	4.2500	4.2500	4.2500	+0.950%	1,614	+325.176%
2021-01-15	4.2400	4.2400	3.9300	4.2100	-2.093%	149,766	+329.216%
2021-01-14	4.5100	4.5100	4.3000	4.3000	-4.444%	6,716	+320.233%
2021-01-13	4.6200	4.6200	4.4000	4.5000	+1.810%	41,245	+301.556%
2021-01-12	4.7150	4.7150	4.2900	4.4200	-4.432%	38,639	+308.824%
2021-01-11	4.6700	4.7000	4.5502	4.6250	-2.836%	25,726	+290.703%
2021-01-08	4.5800	4.8500	4.5800	4.7600	+2.146%	12,628	+279.622%
2021-01-07	4.7500	4.9100	4.6400	4.6600	-3.119%	7,788	+287.768%
2021-01-06	4.7000	5.1100	4.7000	4.8100	+1.050%	7,918	+275.676%
2021-01-05	5.2242	5.2500	4.5300	4.7600	-10.019%	28,746	+279.622%
2021-01-04	5.3800	5.6530	5.2700	5.2900	-6.372%	4,968	+241.588%
2020-12-31	5.7300	5.7392	5.2500	5.6500	-5.201%	9,570	+219.823%
2020-12-30	6.1050	6.1050	5.9400	5.9600	+1.533%	11,446	+203.188%
2020-12-29	5.9600	6.5000	5.8600	5.8700	-10.107%	3,714	+207.836%
2020-12-28	6.2000	6.5600	6.1400	6.5300	+0.772%	51,834	+176.723%
2020-12-24	6.2900	6.4900	6.2900	6.4800	+4.516%	1,498	+178.858%
2020-12-23	6.2000	6.3799	6.2000	6.2000	+3.333%	4,263	+191.452%
2020-12-22	6.0000	6.1600	5.8600	6.0000	-1.800%	16,185	+201.167%
2020-12-21	6.2800	7.5400	5.6400	6.1100	-5.051%	14,831	+195.745%
2020-12-18	6.3400	6.9400	6.3200	6.4350	+0.547%	7,606	+180.808%
2020-12-17	5.5300	6.8600	5.5000	6.4000	+17.216%	147,304	+182.344%
2020-12-16	5.9800	7.0300	4.3500	5.4600	-3.020%	209,332	+230.952%
2020-12-15	5.5900	5.7600	5.5200	5.6300	-3.098%	11,244	+220.959%
2020-12-14	5.2600	6.3000	5.2600	5.8100	+16.200%	93,910	+211.015%
2020-12-11	5.0100	5.1500	5.0000	5.0000	+2.669%	21,265	+261.400%
2020-12-10	4.6800	5.9799	4.6800	4.8700	-1.616%	35,555	+271.047%
2020-12-09	4.8100	5.6700	4.8100	4.9500	+5.996%	3,480	+265.051%
2020-12-08	5.1000	5.1570	4.6700	4.6700	-8.431%	3,220	+286.938%
2020-12-07	4.4800	5.9700	4.4800	5.1000	+20.283%	43,305	+254.314%
2020-12-04	4.2400	4.2400	4.2400	4.2400	+0.713%	619	+326.179%
2020-12-03	3.8900	4.3798	3.8900	4.2100	+5.250%	24,171	+329.216%
2020-12-02	3.9900	4.0000	3.7400	4.0000	+6.952%	31,565	+351.750%
2020-12-01	3.3700	3.7400	3.3600	3.7400	0.000%	34,695	+383.155%

.dark-mode .sm6ZqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sm6ZqK{ color: #333333; background-color: white; border: 2px solid #333333; }CEREWCerevel Therapeutics Holdings, Inc. Warrantstock NASDAQ

CEREW
Cerevel Therapeutics Holdings, Inc. Warrant
stock NASDAQ