Cerevel Therapeutics Holdings Inc. Common Stockのデータ

Cerevel Therapeutics Holdings Inc. Common Stockの基本情報

名前 Cerevel Therapeutics Holdings Inc. Common Stock
ティッカー CERE
United States
上場年 2020.0
セクター Health Care

Cerevel Therapeutics Holdings Inc. Common Stockの過去1年の値動き

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