NasdaqGM - Delayed Quote USD

CERo Therapeutics Holdings, Inc. (CERO)

Compare
0.2181
-0.0298
(-12.02%)
At close: 4:00 PM EST
0.2100
-0.01
(-3.71%)
After hours: 6:04 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.2323 0.2465 0.2067 0.2181 0.2181 9,522,161
Nov 21, 2024 0.2430 0.2860 0.2380 0.2480 0.2480 15,189,800
Nov 20, 2024 0.2340 0.2760 0.2300 0.2490 0.2490 14,057,100
Nov 19, 2024 0.2420 0.2850 0.2250 0.2580 0.2580 28,629,300
Nov 18, 2024 0.2700 0.2700 0.2200 0.2400 0.2400 40,754,700
Nov 15, 2024 0.3330 0.4480 0.2650 0.2850 0.2850 1,172,722,900
Nov 14, 2024 0.2080 0.2080 0.1800 0.1870 0.1870 12,737,000
Nov 13, 2024 0.2200 0.2440 0.1710 0.2120 0.2120 44,519,900
Nov 12, 2024 0.2960 0.3300 0.2280 0.2680 0.2680 770,305,100
Nov 11, 2024 0.1930 0.2380 0.1460 0.1960 0.1960 1,446,774,900
Nov 8, 2024 0.0710 0.0710 0.0650 0.0700 0.0700 2,525,100
Nov 7, 2024 0.0750 0.0800 0.0710 0.0710 0.0710 5,766,100
Nov 6, 2024 0.0710 0.0750 0.0640 0.0720 0.0720 1,932,800
Nov 5, 2024 0.0730 0.0830 0.0710 0.0730 0.0730 3,988,700
Nov 4, 2024 0.0770 0.0780 0.0730 0.0750 0.0750 2,921,500
Nov 1, 2024 0.0750 0.0850 0.0750 0.0830 0.0830 1,069,200
Oct 31, 2024 0.0820 0.0900 0.0800 0.0860 0.0860 4,276,600
Oct 30, 2024 0.0790 0.0830 0.0780 0.0820 0.0820 1,678,000
Oct 29, 2024 0.0760 0.0830 0.0760 0.0810 0.0810 2,801,800
Oct 28, 2024 0.0800 0.0800 0.0730 0.0760 0.0760 2,123,400
Oct 25, 2024 0.0810 0.0820 0.0760 0.0770 0.0770 3,400,500
Oct 24, 2024 0.0810 0.0850 0.0810 0.0830 0.0830 2,754,500
Oct 23, 2024 0.0880 0.0900 0.0830 0.0880 0.0880 5,908,600
Oct 22, 2024 0.0860 0.0860 0.0820 0.0840 0.0840 4,444,700
Oct 21, 2024 0.0850 0.0880 0.0820 0.0870 0.0870 5,030,700
Oct 18, 2024 0.0880 0.0900 0.0850 0.0860 0.0860 2,529,400
Oct 17, 2024 0.0910 0.0930 0.0810 0.0880 0.0880 4,657,000
Oct 16, 2024 0.0980 0.1010 0.0880 0.0920 0.0920 3,308,000
Oct 15, 2024 0.0950 0.1000 0.0930 0.0970 0.0970 3,759,600
Oct 14, 2024 0.1010 0.1010 0.0950 0.0990 0.0990 1,872,300
Oct 11, 2024 0.0930 0.0980 0.0920 0.0950 0.0950 2,970,800
Oct 10, 2024 0.1020 0.1240 0.0930 0.0950 0.0950 12,780,400
Oct 9, 2024 0.0980 0.1120 0.0940 0.1070 0.1070 6,259,000
Oct 8, 2024 0.0910 0.1070 0.0910 0.0980 0.0980 10,599,200
Oct 7, 2024 0.0980 0.0990 0.0920 0.0940 0.0940 3,834,700
Oct 4, 2024 0.0970 0.0970 0.0900 0.0930 0.0930 4,631,800
Oct 3, 2024 0.0930 0.1020 0.0900 0.0920 0.0920 9,570,300
Oct 2, 2024 0.1000 0.1020 0.0880 0.0880 0.0880 9,138,200
Oct 1, 2024 0.0930 0.1050 0.0900 0.1030 0.1030 14,903,000
Sep 30, 2024 0.0950 0.1000 0.0900 0.0930 0.0930 6,634,000
Sep 27, 2024 0.0930 0.1000 0.0910 0.0920 0.0920 10,586,000
Sep 26, 2024 0.1060 0.1240 0.0850 0.0940 0.0940 41,423,800
Sep 25, 2024 0.1450 0.1800 0.0970 0.1000 0.1000 123,592,700
Sep 24, 2024 0.1000 0.1000 0.0870 0.0940 0.0940 4,774,000
Sep 23, 2024 0.1280 0.1320 0.1020 0.1090 0.1090 14,448,300
Sep 20, 2024 0.0870 0.2140 0.0850 0.1190 0.1190 156,740,400
Sep 19, 2024 0.0850 0.0870 0.0800 0.0870 0.0870 1,271,000
Sep 18, 2024 0.0890 0.0890 0.0760 0.0810 0.0810 1,094,200
Sep 17, 2024 0.0850 0.0890 0.0810 0.0840 0.0840 780,600
Sep 16, 2024 0.0940 0.0960 0.0840 0.0840 0.0840 899,300
Sep 13, 2024 0.0880 0.1030 0.0850 0.0930 0.0930 3,413,400
Sep 12, 2024 0.0940 0.0940 0.0720 0.0860 0.0860 2,157,500
Sep 11, 2024 0.0970 0.0970 0.0910 0.0930 0.0930 1,376,400
Sep 10, 2024 0.0970 0.1020 0.0930 0.0940 0.0940 1,300,200
Sep 9, 2024 0.1070 0.1070 0.0950 0.1000 0.1000 2,683,300
Sep 6, 2024 0.1100 0.1120 0.1020 0.1050 0.1050 1,807,600
Sep 5, 2024 0.1200 0.1200 0.1090 0.1110 0.1110 1,529,600
Sep 4, 2024 0.1160 0.1290 0.1100 0.1180 0.1180 3,366,600
Sep 3, 2024 0.1230 0.1230 0.1020 0.1150 0.1150 4,464,300
Aug 30, 2024 0.1300 0.1320 0.1250 0.1270 0.1270 916,300
Aug 29, 2024 0.1300 0.1350 0.1230 0.1300 0.1300 2,045,000
Aug 28, 2024 0.1440 0.1470 0.1330 0.1340 0.1340 2,108,300
Aug 27, 2024 0.1480 0.1480 0.1380 0.1470 0.1470 2,735,300
Aug 26, 2024 0.1450 0.1580 0.1400 0.1530 0.1530 11,758,600
Aug 23, 2024 0.1420 0.1440 0.1360 0.1390 0.1390 1,437,600
Aug 22, 2024 0.1400 0.1490 0.1380 0.1430 0.1430 2,146,200
Aug 21, 2024 0.1290 0.1420 0.1290 0.1380 0.1380 1,782,300
Aug 20, 2024 0.1400 0.1400 0.1360 0.1370 0.1370 1,240,800
Aug 19, 2024 0.1420 0.1490 0.1290 0.1370 0.1370 2,451,200
Aug 16, 2024 0.1440 0.1500 0.1400 0.1460 0.1460 1,365,000
Aug 15, 2024 0.1530 0.1530 0.1400 0.1480 0.1480 1,025,200
Aug 14, 2024 0.1580 0.1600 0.1460 0.1480 0.1480 1,096,900
Aug 13, 2024 0.1480 0.1610 0.1420 0.1570 0.1570 3,285,000
Aug 12, 2024 0.1430 0.1700 0.1410 0.1450 0.1450 3,988,300
Aug 9, 2024 0.1470 0.1530 0.1370 0.1430 0.1430 1,891,800
Aug 8, 2024 0.1310 0.1480 0.1290 0.1410 0.1410 2,464,800
Aug 7, 2024 0.1410 0.1410 0.1220 0.1260 0.1260 1,846,600
Aug 6, 2024 0.1340 0.1460 0.1250 0.1410 0.1410 3,691,200
Aug 5, 2024 0.1410 0.1420 0.1250 0.1290 0.1290 3,733,600
Aug 2, 2024 0.1640 0.1640 0.1320 0.1570 0.1570 3,279,500
Aug 1, 2024 0.1550 0.1660 0.1520 0.1610 0.1610 2,250,100
Jul 31, 2024 0.1570 0.1610 0.1410 0.1560 0.1560 3,089,200
Jul 30, 2024 0.1770 0.1770 0.1510 0.1560 0.1560 4,977,000
Jul 29, 2024 0.1910 0.1960 0.1680 0.1830 0.1830 8,280,300
Jul 26, 2024 0.2260 0.2730 0.2110 0.2560 0.2560 14,572,900
Jul 25, 2024 0.2390 0.3120 0.2090 0.2410 0.2410 61,016,800
Jul 24, 2024 0.1920 0.2140 0.1880 0.2110 0.2110 5,937,000
Jul 23, 2024 0.1900 0.2000 0.1860 0.1960 0.1960 2,431,100
Jul 22, 2024 0.1970 0.2160 0.1900 0.2000 0.2000 3,586,300
Jul 19, 2024 0.2270 0.2370 0.1980 0.2000 0.2000 4,776,400
Jul 18, 2024 0.2270 0.2690 0.2120 0.2430 0.2430 22,691,000
Jul 17, 2024 0.2030 0.2180 0.1970 0.2070 0.2070 19,393,400
Jul 16, 2024 0.1920 0.1980 0.1880 0.1950 0.1950 991,000
Jul 15, 2024 0.1900 0.1980 0.1800 0.1930 0.1930 728,200
Jul 12, 2024 0.1960 0.2050 0.1870 0.1950 0.1950 1,310,600
Jul 11, 2024 0.1900 0.2100 0.1900 0.1960 0.1960 1,776,800
Jul 10, 2024 0.1790 0.1990 0.1700 0.1900 0.1900 2,906,700
Jul 9, 2024 0.2000 0.2250 0.1650 0.1940 0.1940 8,474,400
Jul 8, 2024 0.3200 0.3450 0.1960 0.2070 0.2070 48,070,500
Jul 5, 2024 0.2620 0.2670 0.2470 0.2540 0.2540 606,500
Jul 3, 2024 0.2610 0.2700 0.2430 0.2540 0.2540 1,109,600
Jul 2, 2024 0.2850 0.2880 0.2620 0.2690 0.2690 894,800
Jul 1, 2024 0.2870 0.2940 0.2620 0.2750 0.2750 1,684,100
Jun 28, 2024 0.3110 0.3340 0.2800 0.2990 0.2990 2,486,300
Jun 27, 2024 0.2810 0.3190 0.2710 0.3040 0.3040 3,638,200
Jun 26, 2024 0.3000 0.3000 0.2710 0.2860 0.2860 1,168,800
Jun 25, 2024 0.3450 0.3450 0.3000 0.3000 0.3000 924,700
Jun 24, 2024 0.3140 0.3520 0.3000 0.3520 0.3520 1,498,700
Jun 21, 2024 0.3180 0.3680 0.2910 0.3450 0.3450 4,911,100
Jun 20, 2024 0.3130 0.3240 0.2810 0.2900 0.2900 1,262,500
Jun 18, 2024 0.3500 0.3500 0.3000 0.3140 0.3140 1,649,600
Jun 17, 2024 0.3560 0.3780 0.3330 0.3500 0.3500 1,677,800
Jun 14, 2024 0.3480 0.4130 0.3400 0.3800 0.3800 4,846,200
Jun 13, 2024 0.9200 0.9860 0.3300 0.3600 0.3600 27,049,300
Jun 12, 2024 0.7300 0.7430 0.6880 0.7030 0.7030 121,900
Jun 11, 2024 0.7460 0.7500 0.6900 0.7450 0.7450 125,700
Jun 10, 2024 0.7360 0.7800 0.6700 0.7500 0.7500 274,300
Jun 7, 2024 0.7460 0.7460 0.6600 0.6730 0.6730 364,000
Jun 6, 2024 0.9900 1.0200 0.7200 0.7560 0.7560 2,793,300
Jun 5, 2024 0.9130 0.9430 0.8900 0.9050 0.9050 28,800
Jun 4, 2024 0.9000 0.9330 0.8900 0.9050 0.9050 18,800
Jun 3, 2024 0.9500 0.9600 0.8800 0.9250 0.9250 72,100
May 31, 2024 1.0000 1.0000 0.9110 0.9300 0.9300 54,700
May 30, 2024 1.0400 1.0400 0.9500 0.9600 0.9600 16,900
May 29, 2024 1.0200 1.0800 0.9730 0.9730 0.9730 56,400
May 28, 2024 0.9500 1.0900 0.9400 1.0600 1.0600 139,600
May 24, 2024 0.9300 0.9600 0.8700 0.9180 0.9180 64,500
May 23, 2024 0.9750 1.0300 0.9380 0.9400 0.9400 80,800
May 22, 2024 1.0300 1.0500 0.9700 0.9900 0.9900 62,100
May 21, 2024 1.0400 1.0800 1.0100 1.0300 1.0300 47,100
May 20, 2024 1.1000 1.1000 1.0300 1.0600 1.0600 64,000
May 17, 2024 1.1200 1.1700 1.0800 1.1000 1.1000 61,700
May 16, 2024 1.1500 1.1650 1.1100 1.1300 1.1300 30,800
May 15, 2024 1.1800 1.1800 1.1200 1.1540 1.1540 23,800
May 14, 2024 1.1100 1.2000 1.1000 1.1360 1.1360 107,100
May 13, 2024 1.2000 1.2000 1.1300 1.1600 1.1600 50,900
May 10, 2024 1.1900 1.2300 1.1500 1.1900 1.1900 34,700
May 9, 2024 1.2100 1.2610 1.1300 1.1500 1.1500 87,000
May 8, 2024 1.2600 1.3050 1.2100 1.2300 1.2300 67,600
May 7, 2024 1.3000 1.3800 1.2400 1.3000 1.3000 35,400
May 6, 2024 1.3500 1.4200 1.3020 1.3500 1.3500 50,300
May 3, 2024 1.3600 1.4300 1.3500 1.3800 1.3800 46,100
May 2, 2024 1.3900 1.4300 1.3500 1.3800 1.3800 64,900
May 1, 2024 1.4200 1.4700 1.3700 1.3800 1.3800 99,400
Apr 30, 2024 1.4800 1.7100 1.3700 1.3900 1.3900 616,700
Apr 29, 2024 1.3500 1.4000 1.3400 1.3900 1.3900 43,200
Apr 26, 2024 1.4200 1.4700 1.3700 1.3700 1.3700 94,300
Apr 25, 2024 1.4400 1.5000 1.4000 1.4100 1.4100 83,200
Apr 24, 2024 1.3600 1.4920 1.3500 1.4560 1.4560 265,800
Apr 23, 2024 1.4000 1.4200 1.3300 1.3500 1.3500 108,800
Apr 22, 2024 1.4800 1.5150 1.4000 1.4200 1.4200 92,400
Apr 19, 2024 1.5200 1.5800 1.4100 1.5000 1.5000 71,500
Apr 18, 2024 1.7000 1.7200 1.5300 1.5400 1.5400 130,000
Apr 17, 2024 1.7800 1.7800 1.6500 1.6600 1.6600 60,800
Apr 16, 2024 1.8400 1.8400 1.7200 1.8100 1.8100 79,600
Apr 15, 2024 1.7600 1.8500 1.7300 1.7500 1.7500 107,900
Apr 12, 2024 1.8750 1.9400 1.7300 1.7800 1.7800 104,800
Apr 11, 2024 1.8400 1.9600 1.8300 1.8700 1.8700 173,100
Apr 10, 2024 2.0800 2.1000 1.8500 1.9600 1.9600 177,200
Apr 9, 2024 1.9200 2.1300 1.8700 2.0900 2.0900 684,800
Apr 8, 2024 1.9600 1.9600 1.7500 1.9100 1.9100 485,300
Apr 5, 2024 1.8600 1.9700 1.7000 1.7400 1.7400 400,500
Apr 4, 2024 1.9300 2.0300 1.8700 1.9400 1.9400 155,900
Apr 3, 2024 2.1000 2.2300 1.8100 2.0000 2.0000 503,200
Apr 2, 2024 2.3900 2.5500 2.0700 2.2100 2.2100 703,500
Apr 1, 2024 2.9200 3.7600 2.4410 2.7700 2.7700 5,312,900
Mar 28, 2024 1.6200 3.3400 1.6200 3.0700 3.0700 24,083,000
Mar 27, 2024 1.6500 1.7180 1.6200 1.6300 1.6300 74,600
Mar 26, 2024 1.7600 1.8500 1.5500 1.7200 1.7200 121,700
Mar 25, 2024 2.0800 2.1000 1.7400 1.7700 1.7700 243,600
Mar 22, 2024 2.2000 2.2000 2.0500 2.0600 2.0600 130,100
Mar 21, 2024 2.0600 2.2400 2.0600 2.1700 2.1700 160,600
Mar 20, 2024 2.2300 2.4000 2.1600 2.1780 2.1780 285,000
Mar 19, 2024 2.1800 2.7600 2.0200 2.4000 2.4000 513,200
Mar 18, 2024 2.0500 2.1500 2.0000 2.1000 2.1000 169,700
Mar 15, 2024 2.1400 2.2400 2.0000 2.1500 2.1500 260,800
Mar 14, 2024 2.4200 2.4900 2.1250 2.2400 2.2400 194,300
Mar 13, 2024 2.5800 2.6700 2.3900 2.4100 2.4100 361,900
Mar 12, 2024 2.7700 3.2500 2.5400 2.6600 2.6600 684,200
Mar 11, 2024 3.3300 3.4500 2.8100 2.9000 2.9000 1,337,800
Mar 8, 2024 4.4500 4.5000 3.3300 3.9500 3.9500 11,800,000
Mar 7, 2024 10.9500 10.9500 2.8600 3.0800 3.0800 17,283,900
Mar 6, 2024 2.6300 2.8000 2.5500 2.5500 2.5500 1,700
Mar 5, 2024 2.5500 2.8780 2.5500 2.6000 2.6000 4,700
Mar 4, 2024 2.8500 2.9750 2.4500 2.5800 2.5800 10,800
Mar 1, 2024 3.3600 3.3600 2.7100 2.9600 2.9600 7,700
Feb 29, 2024 2.8000 2.9550 2.8000 2.9550 2.9550 1,300
Feb 28, 2024 3.1260 3.1770 2.8100 2.9200 2.9200 8,700
Feb 27, 2024 3.1000 3.2500 3.0600 3.2500 3.2500 4,900
Feb 26, 2024 3.4000 3.7300 3.0450 3.1600 3.1600 14,900
Feb 23, 2024 2.4400 3.4200 2.2400 3.2200 3.2200 13,400
Feb 22, 2024 3.1200 3.1810 2.9500 3.0050 3.0050 12,300
Feb 21, 2024 4.0500 4.1370 3.1700 3.2500 3.2500 14,700
Feb 20, 2024 4.4300 4.6500 3.8000 4.1800 4.1800 18,100
Feb 16, 2024 4.3700 6.0200 3.6200 4.7800 4.7800 95,100
Feb 15, 2024 5.2500 12.3800 4.0000 4.9000 4.9000 234,300
Feb 14, 2024 5.5000 5.9500 4.9100 5.8500 5.8500 6,300
Feb 13, 2024 5.0100 5.9600 4.5100 5.5900 5.5900 6,100
Feb 12, 2024 6.3900 6.3900 4.7400 5.0500 5.0500 5,600
Feb 9, 2024 4.9110 6.4000 4.1200 6.3300 6.3300 72,800
Feb 8, 2024 5.7600 5.9600 4.6100 5.3400 5.3400 59,400
Feb 7, 2024 11.4110 11.4110 5.9730 7.0300 7.0300 87,800
Feb 6, 2024 8.9100 12.8000 8.2000 11.0000 11.0000 20,100
Feb 5, 2024 11.2200 11.2300 9.4000 9.8100 9.8100 33,000
Feb 2, 2024 11.2300 11.3420 11.2200 11.3200 11.3200 4,800
Feb 1, 2024 11.0550 11.2400 11.0550 11.2400 11.2400 33,000
Jan 31, 2024 11.0600 11.0600 11.0100 11.0100 11.0100 800
Jan 30, 2024 11.0100 11.0100 11.0000 11.0000 11.0000 1,100
Jan 29, 2024 11.0600 11.0600 11.0300 11.0300 11.0300 1,200
Jan 26, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 100
Jan 25, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
Jan 24, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 200
Jan 23, 2024 11.0500 11.0600 11.0500 11.0600 11.0600 3,800
Jan 22, 2024 11.0700 11.0900 11.0300 11.0300 11.0300 7,500
Jan 19, 2024 11.0940 11.0940 11.0940 11.0940 11.0940 -
Jan 18, 2024 11.0940 11.0940 11.0940 11.0940 11.0940 -
Jan 17, 2024 11.1000 11.1000 11.0940 11.0940 11.0940 2,100
Jan 16, 2024 11.1450 11.1450 11.1450 11.1450 11.1450 -
Jan 12, 2024 11.1450 11.1450 11.1450 11.1450 11.1450 200
Jan 11, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
Jan 10, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
Jan 9, 2024 11.0400 11.0400 11.0400 11.0400 11.0400 -
Jan 8, 2024 11.0500 11.0600 11.0400 11.0400 11.0400 3,100
Jan 5, 2024 11.2300 11.2500 11.2300 11.2500 11.2500 1,600
Jan 4, 2024 11.2500 11.2500 11.2500 11.2500 11.2500 300
Jan 3, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Jan 2, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Dec 29, 2023 11.0000 11.0000 11.0000 11.0000 11.0000 -
Dec 28, 2023 11.1200 11.1200 11.0000 11.0000 11.0000 6,000
Dec 27, 2023 11.0400 11.1200 11.0290 11.1050 11.1050 5,500
Dec 26, 2023 11.0300 11.0300 11.0300 11.0300 11.0300 -
Dec 22, 2023 11.0300 11.0300 11.0300 11.0300 11.0300 1,900
Dec 21, 2023 10.9900 11.0400 10.9900 11.0400 11.0400 10,200
Dec 20, 2023 10.9700 10.9900 10.9700 10.9900 10.9900 14,600
Dec 19, 2023 10.9700 10.9700 10.9700 10.9700 10.9700 38,800
Dec 18, 2023 10.9600 10.9700 10.9600 10.9700 10.9700 16,500
Dec 15, 2023 10.9100 10.9100 10.9100 10.9100 10.9100 200
Dec 14, 2023 10.9100 10.9100 10.9100 10.9100 10.9100 200
Dec 13, 2023 10.9100 10.9100 10.9100 10.9100 10.9100 100
Dec 12, 2023 10.9200 10.9200 10.9200 10.9200 10.9200 -
Dec 11, 2023 10.9200 10.9200 10.9200 10.9200 10.9200 11,200
Dec 8, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 3,500
Dec 7, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 100
Dec 6, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 5, 2023 10.9000 10.9000 10.9000 10.9000 10.9000 -
Dec 4, 2023 10.9700 10.9700 10.9000 10.9000 10.9000 800
Dec 1, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Nov 30, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 100
Nov 29, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Nov 28, 2023 10.8700 10.8700 10.8700 10.8700 10.8700 -
Nov 27, 2023 10.9100 10.9100 10.8500 10.8700 10.8700 6,000
Nov 24, 2023 10.8300 10.8300 10.8300 10.8300 10.8300 100

Related Tickers