Skip to main content

CERo Therapeutics Holdings, Inc. - Common Stock (NQ: CERO )

0.3452 +0.0552 (+19.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.3181 0.3676 0.2910 0.3452 4,911,123 +0.06(+19.03%)
Jun 20, 2024 0.3132 0.3241 0.2810 0.2900 1,246,621 -0.02(-7.64%)
Jun 18, 2024 0.3500 0.3500 0.3002 0.3140 1,649,649 -0.04(-10.29%)
Jun 17, 2024 0.3600 0.3777 0.3333 0.3500 1,645,232 -0.03(-7.87%)
Jun 14, 2024 0.3480 0.4133 0.3400 0.3799 4,846,180 +0.02(+5.65%)
Jun 13, 2024 0.9200 0.9858 0.3301 0.3596 26,902,796 -0.34(-48.86%)
Jun 12, 2024 0.7297 0.7432 0.6881 0.7032 107,859 -0.04(-5.61%)
Jun 11, 2024 0.7461 0.7500 0.6900 0.7450 125,414 -0.01(-0.67%)
Jun 10, 2024 0.7363 0.7797 0.6700 0.7500 274,290 +0.08(+11.41%)
Jun 07, 2024 0.7455 0.7455 0.6600 0.6732 364,038 -0.08(-10.94%)
Jun 06, 2024 0.9900 1.020 0.7200 0.7559 2,789,946 -0.15(-16.47%)
Jun 05, 2024 0.9134 0.9430 0.8900 0.9049 28,804 -0.00(-0.01%)
Jun 04, 2024 0.9000 0.9334 0.8900 0.9050 18,790 -0.02(-2.16%)
Jun 03, 2024 0.9500 0.9600 0.8800 0.9250 72,115 -0.01(-0.54%)
May 31, 2024 1.000 1.000 0.9107 0.9300 54,667 -0.03(-3.12%)
May 30, 2024 1.040 1.040 0.9500 0.9600 16,862 -0.01(-1.30%)
May 29, 2024 1.020 1.080 0.9726 0.9726 55,830 -0.09(-8.25%)
May 28, 2024 0.9500 1.090 0.9400 1.060 139,653 +0.14(+15.49%)
May 24, 2024 0.9300 0.9599 0.8700 0.9178 64,607 -0.02(-2.37%)
May 23, 2024 0.9750 1.030 0.9378 0.9401 80,825 -0.05(-5.04%)
May 22, 2024 1.030 1.050 0.9701 0.9900 62,240 -0.04(-3.88%)
May 21, 2024 1.040 1.080 1.010 1.030 47,157 -0.03(-2.83%)
May 20, 2024 1.100 1.100 1.030 1.060 63,972 -0.04(-3.64%)
May 17, 2024 1.120 1.170 1.080 1.100 61,737 -0.03(-2.65%)
May 16, 2024 1.150 1.165 1.110 1.130 30,769 -0.02(-2.07%)
May 15, 2024 1.180 1.180 1.120 1.154 23,826 +0.02(+1.62%)
May 14, 2024 1.110 1.200 1.100 1.135 106,285 -0.02(-2.11%)
May 13, 2024 1.200 1.200 1.130 1.160 50,623 -0.03(-2.52%)
May 10, 2024 1.190 1.230 1.150 1.190 34,908 +0.04(+3.48%)
May 09, 2024 1.210 1.260 1.130 1.150 87,049 -0.08(-6.50%)
May 08, 2024 1.260 1.305 1.210 1.230 67,613 -0.07(-5.38%)
May 07, 2024 1.300 1.380 1.240 1.300 35,434 -0.05(-3.70%)
May 06, 2024 1.350 1.420 1.302 1.350 50,267 -0.03(-2.17%)
May 03, 2024 1.360 1.430 1.350 1.380 46,052 +0.00(+0.00%)
May 02, 2024 1.390 1.430 1.350 1.380 64,864 +0.00(+0.00%)
May 01, 2024 1.420 1.470 1.370 1.380 99,381 -0.01(-0.72%)
Apr 30, 2024 1.480 1.710 1.370 1.390 616,501 +0.00(+0.00%)
Apr 29, 2024 1.350 1.400 1.340 1.390 42,032 +0.02(+1.46%)
Apr 26, 2024 1.420 1.470 1.370 1.370 94,318 -0.04(-2.84%)
Apr 25, 2024 1.440 1.500 1.400 1.410 81,818 -0.05(-3.15%)
Apr 24, 2024 1.360 1.492 1.350 1.456 263,839 +0.11(+7.84%)
Apr 23, 2024 1.400 1.420 1.330 1.350 108,367 -0.07(-4.93%)
Apr 22, 2024 1.480 1.515 1.400 1.420 92,354 -0.08(-5.33%)
Apr 19, 2024 1.520 1.580 1.410 1.500 74,300 -0.04(-2.60%)
Apr 18, 2024 1.700 1.720 1.530 1.540 128,973 -0.12(-7.23%)
Apr 17, 2024 1.780 1.780 1.650 1.660 60,811 -0.15(-8.29%)
Apr 16, 2024 1.840 1.840 1.720 1.810 79,587 +0.06(+3.43%)
Apr 15, 2024 1.760 1.850 1.730 1.750 106,863 -0.03(-1.69%)
Apr 12, 2024 1.870 1.940 1.730 1.780 107,530 -0.09(-4.81%)
Apr 11, 2024 1.840 1.960 1.830 1.870 172,953 -0.09(-4.59%)
Apr 10, 2024 2.080 2.100 1.850 1.960 175,091 -0.13(-6.22%)
Apr 09, 2024 1.920 2.130 1.870 2.090 682,647 +0.18(+9.42%)
Apr 08, 2024 1.960 1.960 1.750 1.910 285,032 +0.17(+9.77%)
Apr 05, 2024 1.860 1.970 1.700 1.740 404,100 -0.20(-10.31%)
Apr 04, 2024 1.930 2.030 1.870 1.940 154,903 -0.06(-3.00%)
Apr 03, 2024 2.100 2.230 1.810 2.000 503,181 -0.21(-9.50%)
Apr 02, 2024 2.390 2.550 2.070 2.210 702,386 -0.56(-20.22%)
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.