Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1272 -0.0026 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 0.1296 0.1319 0.1253 0.1272 916,311 -0.00(-2.00%)
Aug 29, 2024 0.1300 0.1350 0.1225 0.1298 2,022,682 -0.00(-2.84%)
Aug 28, 2024 0.1442 0.1474 0.1330 0.1336 2,101,364 -0.01(-9.12%)
Aug 27, 2024 0.1479 0.1479 0.1380 0.1470 2,702,222 -0.01(-3.92%)
Aug 26, 2024 0.1447 0.1580 0.1395 0.1530 11,657,861 +0.01(+9.91%)
Aug 23, 2024 0.1400 0.1438 0.1364 0.1392 1,437,568 -0.00(-2.73%)
Aug 22, 2024 0.1399 0.1489 0.1380 0.1431 2,129,397 +0.01(+3.77%)
Aug 21, 2024 0.1290 0.1420 0.1290 0.1379 1,782,155 +0.00(+0.95%)
Aug 20, 2024 0.1400 0.1400 0.1356 0.1366 1,222,653 -0.00(-0.58%)
Aug 19, 2024 0.1400 0.1488 0.1292 0.1374 2,433,058 -0.01(-5.83%)
Aug 16, 2024 0.1440 0.1498 0.1399 0.1459 1,365,015 -0.00(-1.42%)
Aug 15, 2024 0.1530 0.1530 0.1399 0.1480 1,012,290 +0.00(+0.00%)
Aug 14, 2024 0.1600 0.1599 0.1463 0.1480 1,084,166 -0.01(-5.73%)
Aug 13, 2024 0.1481 0.1610 0.1420 0.1570 3,242,069 +0.01(+8.43%)
Aug 12, 2024 0.1434 0.1700 0.1411 0.1448 3,982,853 +0.00(+1.19%)
Aug 09, 2024 0.1470 0.1527 0.1369 0.1431 1,891,790 +0.00(+1.49%)
Aug 08, 2024 0.1314 0.1480 0.1292 0.1410 2,450,200 +0.01(+11.55%)
Aug 07, 2024 0.1409 0.1409 0.1222 0.1264 1,836,995 -0.01(-10.23%)
Aug 06, 2024 0.1339 0.1461 0.1254 0.1408 3,690,709 +0.01(+9.32%)
Aug 05, 2024 0.1410 0.1419 0.1250 0.1288 3,731,070 -0.03(-17.86%)
Aug 02, 2024 0.1640 0.1640 0.1324 0.1568 3,279,546 -0.00(-2.85%)
Aug 01, 2024 0.1550 0.1660 0.1520 0.1614 2,239,135 +0.01(+3.46%)
Jul 31, 2024 0.1568 0.1605 0.1410 0.1560 3,072,207 +0.00(+0.00%)
Jul 30, 2024 0.1766 0.1766 0.1506 0.1560 4,951,769 -0.03(-14.66%)
Jul 29, 2024 0.1910 0.1963 0.1683 0.1828 8,232,949 -0.07(-28.59%)
Jul 26, 2024 0.2260 0.2725 0.2110 0.2560 14,572,937 +0.01(+6.14%)
Jul 25, 2024 0.2386 0.3120 0.2085 0.2412 60,883,760 +0.03(+14.31%)
Jul 24, 2024 0.1923 0.2140 0.1880 0.2110 4,607,192 +0.02(+7.87%)
Jul 23, 2024 0.1900 0.1999 0.1860 0.1956 2,255,711 -0.00(-2.20%)
Jul 22, 2024 0.1970 0.2163 0.1903 0.2000 3,558,211 +0.00(+0.00%)
Jul 19, 2024 0.2270 0.2370 0.1980 0.2000 4,776,393 -0.04(-17.66%)
Jul 18, 2024 0.2272 0.2689 0.2120 0.2429 22,543,700 +0.04(+17.34%)
Jul 17, 2024 0.2034 0.2180 0.1970 0.2070 19,137,896 +0.01(+6.15%)
Jul 16, 2024 0.1920 0.1980 0.1880 0.1950 944,063 +0.00(+0.93%)
Jul 15, 2024 0.1900 0.1980 0.1800 0.1932 726,118 -0.00(-1.02%)
Jul 12, 2024 0.1955 0.2050 0.1870 0.1952 1,310,596 -0.00(-0.15%)
Jul 11, 2024 0.1900 0.2100 0.1900 0.1955 1,771,537 +0.01(+2.84%)
Jul 10, 2024 0.1790 0.1989 0.1703 0.1901 2,901,505 -0.00(-2.06%)
Jul 09, 2024 0.2000 0.2250 0.1650 0.1941 8,499,744 -0.01(-6.32%)
Jul 08, 2024 0.3200 0.3452 0.1961 0.2072 47,900,996 -0.05(-18.46%)
Jul 05, 2024 0.2600 0.2670 0.2465 0.2541 606,470 +0.00(+0.04%)
Jul 03, 2024 0.2610 0.2699 0.2432 0.2540 1,109,603 -0.01(-5.54%)
Jul 02, 2024 0.2851 0.2875 0.2621 0.2689 876,145 -0.01(-2.08%)
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.