Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1371 +0.0107 (+8.47%)
Streaming Delayed Price Updated: 11:25 AM EDT, Aug 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 3,078,439 +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 2,899,505 -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%)
Jul 01, 2024 0.2869 0.2939 0.2618 0.2746 1,672,873 -0.02(-8.16%)
Jun 28, 2024 0.3105 0.3340 0.2800 0.2990 2,486,341 -0.01(-1.77%)
Jun 27, 2024 0.2808 0.3190 0.2712 0.3044 3,577,475 +0.02(+6.28%)
Jun 26, 2024 0.3000 0.3000 0.2711 0.2864 1,166,214 -0.01(-4.60%)
Jun 25, 2024 0.3448 0.3451 0.3000 0.3002 892,226 -0.05(-14.81%)
Jun 24, 2024 0.3100 0.3524 0.3000 0.3524 1,455,579 +0.01(+2.09%)
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%)
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.