Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerecor Inc (NQ: AVTX )

0.1400 +0.0216 (+18.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 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 (%)
Oct 03, 2023 0.1199 0.1475 0.1180 0.1400 136,430,448 +0.02(+18.24%)
Oct 02, 2023 0.1229 0.1310 0.1160 0.1184 62,021,036 -0.00(-1.91%)
Sep 29, 2023 0.1412 0.1465 0.1200 0.1207 73,969,784 -0.02(-14.64%)
Sep 28, 2023 0.1480 0.1632 0.1350 0.1414 93,674,416 -0.03(-16.53%)
Sep 27, 2023 0.1470 0.1744 0.1350 0.1694 157,960,256 +0.02(+12.19%)
Sep 26, 2023 0.2098 0.2198 0.1504 0.1510 400,674,560 -0.01(-7.36%)
Sep 25, 2023 0.1388 0.1750 0.1500 0.1630 374,002,528 +0.04(+36.74%)
Sep 22, 2023 0.1400 0.1531 0.1133 0.1192 339,975,360 +0.02(+16.29%)
Sep 21, 2023 0.1180 0.1180 0.0950 0.1025 70,923,344 -0.01(-7.99%)
Sep 20, 2023 0.1170 0.1335 0.1075 0.1114 62,215,848 -0.01(-8.31%)
Sep 19, 2023 0.1200 0.1460 0.1071 0.1215 107,017,776 -0.00(-1.54%)
Sep 18, 2023 0.1395 0.1425 0.1150 0.1234 87,311,672 -0.01(-7.08%)
Sep 15, 2023 0.1800 0.1800 0.1291 0.1328 116,576,376 -0.08(-38.23%)
Sep 14, 2023 0.2834 0.2960 0.2035 0.2150 279,143,744 -0.01(-3.89%)
Sep 13, 2023 0.2140 0.2850 0.1742 0.2237 431,439,680 +0.10(+81.13%)
Sep 12, 2023 0.1396 0.1679 0.1025 0.1235 281,632,512 +0.04(+45.47%)
Sep 11, 2023 0.0915 0.0919 0.0806 0.0849 12,607,625 -0.01(-8.71%)
Sep 08, 2023 0.1040 0.1040 0.0880 0.0930 27,414,056 -0.00(-1.90%)
Sep 07, 2023 0.0930 0.0975 0.0900 0.0948 21,204,512 -0.00(-0.21%)
Sep 06, 2023 0.1024 0.1024 0.0916 0.0950 6,975,974 -0.00(-2.86%)
Sep 05, 2023 0.0972 0.0994 0.0880 0.0978 7,925,305 +0.01(+7.00%)
Sep 01, 2023 0.0984 0.1020 0.0860 0.0914 9,664,961 -0.01(-8.60%)
Aug 31, 2023 0.0988 0.1080 0.0969 0.1000 10,379,565 +0.00(+1.52%)
Aug 30, 2023 0.0990 0.1092 0.0980 0.0985 12,755,302 +0.00(+0.31%)
Aug 29, 2023 0.1049 0.1089 0.0963 0.0982 7,421,609 -0.00(-1.60%)
Aug 28, 2023 0.1000 0.1026 0.0959 0.0998 4,015,183 -0.00(-2.44%)
Aug 25, 2023 0.0950 0.1046 0.0945 0.1023 6,723,397 +0.01(+6.56%)
Aug 24, 2023 0.0963 0.0990 0.0890 0.0960 5,382,726 -0.01(-6.34%)
Aug 23, 2023 0.0900 0.1042 0.0870 0.1025 9,233,292 +0.01(+14.91%)
Aug 22, 2023 0.1083 0.1083 0.0866 0.0892 17,637,550 -0.02(-18.91%)
Aug 21, 2023 0.1190 0.1190 0.1068 0.1100 14,064,683 -0.01(-8.33%)
Aug 18, 2023 0.1700 0.1820 0.1110 0.1200 64,359,160 -0.03(-18.14%)
Aug 17, 2023 0.1238 0.1499 0.1110 0.1466 20,613,060 +0.02(+14.35%)
Aug 16, 2023 0.1389 0.1389 0.1260 0.1282 2,253,661 -0.01(-8.43%)
Aug 15, 2023 0.1300 0.1440 0.1260 0.1400 3,499,699 +0.01(+7.69%)
Aug 14, 2023 0.1300 0.1360 0.1212 0.1300 2,261,822 +0.00(+1.64%)
Aug 11, 2023 0.1374 0.1450 0.1222 0.1279 5,680,358 -0.02(-11.79%)
Aug 10, 2023 0.1539 0.1574 0.1411 0.1450 10,223,618 -0.01(-4.92%)
Aug 09, 2023 0.1637 0.1690 0.1407 0.1525 14,514,383 -0.01(-8.13%)
Aug 08, 2023 0.1625 0.1700 0.1598 0.1660 1,232,250 +0.01(+3.88%)
Aug 07, 2023 0.1751 0.1787 0.1536 0.1598 2,162,273 -0.02(-8.69%)
Aug 04, 2023 0.1990 0.1990 0.1750 0.1750 1,915,235 -0.02(-11.53%)
Aug 03, 2023 0.1946 0.2110 0.1902 0.1978 1,650,302 -0.00(-1.10%)
Aug 02, 2023 0.1933 0.2000 0.1819 0.2000 2,537,788 +0.01(+2.56%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.