名前 | Cerevel Therapeutics Holdings Inc. Common Stock |
ティッカー | CERE |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.0 | 14.07 | 15.33 | 14.76 | 443636.0 | 14.76 |
2021-01-29 | 13.18 | 12.76 | 13.0 | 12.87 | 218800.0 | 12.87 |
2021-01-28 | 13.46 | 12.82 | 12.93 | 12.99 | 683900.0 | 12.99 |
2021-01-27 | 13.41 | 12.5 | 13.04 | 12.52 | 185300.0 | 12.52 |
2021-01-26 | 14.46 | 12.79 | 13.43 | 13.15 | 227500.0 | 13.15 |
2021-01-25 | 14.05 | 13.17 | 13.94 | 13.42 | 155900.0 | 13.42 |
2021-01-22 | 13.91 | 13.6 | 13.9 | 13.66 | 173900.0 | 13.66 |
2021-01-21 | 14.34 | 13.86 | 14.34 | 14.02 | 145100.0 | 14.02 |
2021-01-20 | 14.85 | 14.2 | 14.52 | 14.48 | 150800.0 | 14.48 |
2021-01-19 | 14.73 | 14.36 | 14.5 | 14.48 | 110600.0 | 14.48 |
2021-01-15 | 15.19 | 14.18 | 15.0 | 14.44 | 211200.0 | 14.44 |
2021-01-14 | 15.49 | 15.0 | 15.49 | 15.14 | 113200.0 | 15.14 |
2021-01-13 | 15.55 | 15.12 | 15.21 | 15.4 | 139800.0 | 15.4 |
2021-01-12 | 15.67 | 15.2 | 15.5 | 15.27 | 177900.0 | 15.27 |
2021-01-11 | 15.66 | 15.4 | 15.51 | 15.53 | 150500.0 | 15.53 |
2021-01-08 | 16.11 | 15.5 | 16.0 | 15.71 | 261100.0 | 15.71 |
2021-01-07 | 16.23 | 15.44 | 16.23 | 16.05 | 149900.0 | 16.05 |
2021-01-06 | 16.19 | 15.55 | 15.55 | 15.85 | 107500.0 | 15.85 |
2021-01-05 | 17.44 | 15.56 | 16.37 | 15.67 | 197000.0 | 15.67 |
2021-01-04 | 17.0 | 16.36 | 16.67 | 16.41 | 283100.0 | 16.41 |
2020-12-31 | 17.17 | 16.5 | 17.17 | 16.58 | 157800.0 | 16.58 |
2020-12-30 | 17.35 | 16.83 | 17.08 | 17.12 | 316000.0 | 17.12 |
2020-12-29 | 17.66 | 16.86 | 17.66 | 16.98 | 419200.0 | 16.98 |
2020-12-28 | 18.03 | 17.41 | 17.76 | 17.78 | 389100.0 | 17.78 |
2020-12-24 | 18.1 | 16.75 | 17.13 | 17.76 | 134300.0 | 17.76 |
2020-12-23 | 17.65 | 17.02 | 17.36 | 17.24 | 243900.0 | 17.24 |
2020-12-22 | 17.53 | 16.5 | 17.0 | 17.41 | 1083900.0 | 17.41 |
2020-12-21 | 18.15 | 16.66 | 17.12 | 17.07 | 1071500.0 | 17.07 |
2020-12-18 | 18.66 | 16.98 | 18.32 | 17.12 | 3409500.0 | 17.12 |
2020-12-17 | 18.45 | 16.34 | 16.62 | 18.27 | 1335900.0 | 18.27 |
2020-12-16 | 18.83 | 15.31 | 17.18 | 16.34 | 1499300.0 | 16.34 |
2020-12-15 | 17.54 | 16.86 | 17.13 | 17.19 | 606500.0 | 17.19 |
2020-12-14 | 18.24 | 16.79 | 17.11 | 17.04 | 996600.0 | 17.04 |
2020-12-11 | 17.23 | 16.75 | 16.88 | 16.9 | 583100.0 | 16.9 |
2020-12-10 | 17.57 | 16.47 | 16.49 | 16.71 | 340500.0 | 16.71 |
2020-12-09 | 17.5 | 15.63 | 15.98 | 16.13 | 633800.0 | 16.13 |
2020-12-08 | 17.39 | 15.85 | 17.13 | 16.06 | 299000.0 | 16.06 |
2020-12-07 | 18.14 | 15.45 | 15.84 | 17.19 | 1367200.0 | 17.19 |
2020-12-04 | 16.41 | 15.0 | 15.5 | 15.45 | 261000.0 | 15.45 |
2020-12-03 | 15.73 | 15.0 | 15.1 | 15.39 | 306000.0 | 15.39 |
2020-12-02 | 15.29 | 14.42 | 14.8 | 15.04 | 198700.0 | 15.04 |
2020-12-01 | 14.79 | 14.03 | 14.35 | 14.77 | 101800.0 | 14.77 |
2020-11-30 | 14.74 | 13.76 | 14.5 | 14.12 | 356400.0 | 14.12 |
2020-11-27 | 14.47 | 13.76 | 13.95 | 14.44 | 139700.0 | 14.44 |
2020-11-25 | 14.33 | 13.57 | 13.99 | 13.98 | 399200.0 | 13.98 |
2020-11-24 | 14.39 | 13.53 | 14.28 | 13.61 | 264900.0 | 13.61 |
2020-11-23 | 14.6 | 13.85 | 13.98 | 14.2 | 237200.0 | 14.2 |
2020-11-20 | 13.74 | 13.0 | 13.03 | 13.65 | 132600.0 | 13.65 |
2020-11-19 | 13.32 | 12.59 | 12.59 | 12.95 | 123000.0 | 12.95 |
2020-11-18 | 13.18 | 12.43 | 12.59 | 12.66 | 243000.0 | 12.66 |
2020-11-17 | 12.81 | 12.09 | 12.16 | 12.59 | 130000.0 | 12.59 |
2020-11-16 | 12.6 | 12.04 | 12.6 | 12.35 | 103000.0 | 12.35 |
2020-11-13 | 12.69 | 12.13 | 12.48 | 12.29 | 156400.0 | 12.29 |
2020-11-12 | 11.88 | 10.98 | 11.0 | 11.88 | 172000.0 | 11.88 |
2020-11-11 | 11.15 | 10.77 | 10.77 | 10.96 | 129400.0 | 10.96 |
2020-11-10 | 10.74 | 10.33 | 10.33 | 10.64 | 278500.0 | 10.64 |
2020-11-09 | 10.64 | 10.02 | 10.57 | 10.16 | 708600.0 | 10.16 |
2020-11-06 | 10.21 | 9.71 | 10.0 | 10.05 | 99200.0 | 10.05 |
2020-11-05 | 10.24 | 9.75 | 10.24 | 9.82 | 201400.0 | 9.82 |
2020-11-04 | 10.37 | 10.03 | 10.15 | 10.18 | 103700.0 | 10.18 |
2020-11-03 | 10.31 | 10.0 | 10.31 | 10.1 | 41300.0 | 10.1 |
2020-11-02 | 11.03 | 10.08 | 10.3 | 10.22 | 52000.0 | 10.22 |
2020-10-30 | 11.16 | 10.15 | 10.2 | 10.3 | 144600.0 | 10.3 |
2020-10-29 | 10.25 | 9.8 | 9.95 | 10.0 | 81500.0 | 10.0 |
2020-10-28 | 10.7 | 9.0 | 10.11 | 9.88 | 90700.0 | 9.88 |