Cerulean Pharma Inc (CERU) Exchange: NASDAQ
Data as of May 14, 2025
$6.56 ($5.90) 900.00%
Cerulean Pharma Inc - Daily Information
Click for more stock information on Cerulean Pharma Inc.| Daily Information | Data |
|---|---|
| Date | May 14, 2025 |
| Open | $6.56 |
| Previous Close | $6.56 |
| High | $6.56 |
| Low | $6.56 |
| Adjusted Open | $6.56 |
| Previous Adjusted Close | $6.56 |
| Adjusted High | $6.56 |
| Adjusted Low | $6.56 |
About Cerulean Pharma Inc (CERU)
DELISTED - Cerulean Pharma Inc., a clinical-stage company, develops nanopharmaceutical product candidates in the areas of oncology and other diseases in the United States. The companys lead product candidate is CRLX101, a tumor targeted nanoparticle-drug conjugate (NDC), which is in Phase II clinical trials for the treatment of relapsed renal cell carcinoma and relapsed ovarian cancer; and in Phase Ib clinical trials for the treatment of neoadjuvant rectal cancer, as well as in Phase II clinical trials for other indications, such as gastric cancer and small cell lung cancer. It is also developing CRLX301, a platform-generated clinical candidate, which is in Phase I clinical development for the treatment of tumor-targeted NDC. The company was formerly known as Tempo Pharmaceuticals, Inc. and changed its name to Cerulean Pharma Inc. in October 2008. Cerulean Pharma Inc. was incorporated in 2005 and is based in Cambridge, Massachusetts.
Invest in Cerulean Pharma Inc (CERU)
Historical Stock Data for Cerulean Pharma Inc (CERU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2017-07-19 | $0.68 | $0.88 | $0.63 | $0.66 | $0.66 | 6,214,882 |
| 2017-07-18 | $0.67 | $0.70 | $0.60 | $0.63 | $0.63 | 734,022 |
| 2017-07-17 | $0.70 | $0.71 | $0.63 | $0.65 | $0.65 | 951,259 |
| 2017-07-14 | $0.70 | $0.74 | $0.68 | $0.70 | $0.70 | 738,583 |
| 2017-07-13 | $0.70 | $0.76 | $0.70 | $0.71 | $0.71 | 790,894 |
| 2017-07-12 | $0.71 | $0.78 | $0.65 | $0.77 | $0.77 | 1,674,985 |
| 2017-07-11 | $0.80 | $0.80 | $0.71 | $0.71 | $0.71 | 2,069,898 |
| 2017-07-10 | $0.75 | $0.98 | $0.74 | $0.81 | $0.81 | 7,422,662 |
| 2017-07-07 | $0.82 | $0.82 | $0.65 | $0.73 | $0.73 | 4,739,025 |
| 2017-07-06 | $1.07 | $1.24 | $0.79 | $0.80 | $0.80 | 20,270,130 |
| 2017-07-05 | $0.48 | $1.13 | $0.46 | $1.13 | $1.13 | 32,581,084 |
| 2017-07-03 | $0.44 | $0.48 | $0.43 | $0.46 | $0.46 | 265,674 |
| 2017-06-30 | $0.48 | $0.48 | $0.41 | $0.44 | $0.44 | 230,496 |
| 2017-06-29 | $0.43 | $0.48 | $0.43 | $0.45 | $0.45 | 829,437 |
| 2017-06-28 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 258,019 |
| 2017-06-27 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 332,497 |
| 2017-06-26 | $0.42 | $0.47 | $0.41 | $0.42 | $0.42 | 1,331,013 |
| 2017-06-23 | $0.38 | $0.45 | $0.38 | $0.40 | $0.40 | 2,582,353 |
| 2017-06-22 | $0.38 | $0.39 | $0.35 | $0.38 | $0.38 | 616,711 |
| 2017-06-21 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 668,319 |
| 2017-06-20 | $0.36 | $0.41 | $0.32 | $0.39 | $0.39 | 2,440,687 |
| 2017-06-19 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 361,986 |
| 2017-06-16 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 233,107 |
| 2017-06-15 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 131,327 |
| 2017-06-14 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 154,709 |
| 2017-06-13 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 543,215 |
| 2017-06-12 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 547,603 |
| 2017-06-09 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 474,710 |
| 2017-06-08 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 522,487 |
| 2017-06-07 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 70,616 |
| 2017-06-06 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 78,444 |
| 2017-06-05 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 199,253 |
| 2017-06-02 | $0.44 | $0.45 | $0.39 | $0.40 | $0.40 | 448,093 |
| 2017-06-01 | $0.37 | $0.51 | $0.36 | $0.45 | $0.45 | 1,350,442 |
| 2017-05-31 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 268,312 |
| 2017-05-30 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 281,063 |
| 2017-05-26 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 462,134 |
| 2017-05-25 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 651,234 |
| 2017-05-24 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 63,914 |
| 2017-05-23 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 208,087 |
| 2017-05-22 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 154,087 |
| 2017-05-19 | $0.39 | $0.45 | $0.39 | $0.42 | $0.42 | 428,075 |
| 2017-05-18 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 270,332 |
| 2017-05-17 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 190,517 |
| 2017-05-16 | $0.43 | $0.45 | $0.40 | $0.40 | $0.40 | 489,435 |
| 2017-05-15 | $0.43 | $0.46 | $0.41 | $0.43 | $0.43 | 593,673 |
| 2017-05-12 | $0.48 | $0.48 | $0.42 | $0.45 | $0.45 | 507,566 |
| 2017-05-11 | $0.49 | $0.51 | $0.45 | $0.46 | $0.46 | 438,605 |
| 2017-05-10 | $0.45 | $0.53 | $0.45 | $0.49 | $0.49 | 1,005,110 |
| 2017-05-09 | $0.46 | $0.58 | $0.44 | $0.45 | $0.45 | 1,620,675 |
| 2017-05-08 | $0.33 | $0.64 | $0.33 | $0.46 | $0.46 | 5,240,727 |
| 2017-05-05 | $0.42 | $0.43 | $0.38 | $0.40 | $0.40 | 518,304 |
| 2017-05-04 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 352,297 |
| 2017-05-03 | $0.50 | $0.52 | $0.44 | $0.45 | $0.45 | 591,167 |
| 2017-05-02 | $0.43 | $0.50 | $0.42 | $0.49 | $0.49 | 895,737 |
| 2017-05-01 | $0.56 | $0.56 | $0.45 | $0.47 | $0.47 | 1,083,976 |
| 2017-04-28 | $0.61 | $0.64 | $0.55 | $0.56 | $0.56 | 776,374 |
| 2017-04-27 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 457,787 |
| 2017-04-26 | $0.62 | $0.67 | $0.62 | $0.63 | $0.63 | 354,001 |
| 2017-04-25 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 433,476 |
| 2017-04-24 | $0.67 | $0.67 | $0.63 | $0.65 | $0.65 | 351,729 |
| 2017-04-21 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 314,767 |
| 2017-04-20 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 515,653 |
| 2017-04-19 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 432,486 |
| 2017-04-18 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 845,900 |
| 2017-04-17 | $0.68 | $0.79 | $0.66 | $0.71 | $0.71 | 2,275,745 |
| 2017-04-13 | $0.64 | $0.74 | $0.64 | $0.66 | $0.66 | 1,724,837 |
| 2017-04-12 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 370,450 |
| 2017-04-11 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 703,923 |
| 2017-04-10 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 754,859 |
| 2017-04-07 | $0.69 | $0.73 | $0.68 | $0.69 | $0.69 | 855,336 |
| 2017-04-06 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 378,704 |
| 2017-04-05 | $0.70 | $0.73 | $0.67 | $0.68 | $0.68 | 1,022,138 |
| 2017-04-04 | $0.73 | $0.77 | $0.72 | $0.72 | $0.72 | 915,573 |
| 2017-04-03 | $0.80 | $0.81 | $0.72 | $0.73 | $0.73 | 1,592,796 |
| 2017-03-31 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 858,584 |
| 2017-03-30 | $0.85 | $0.91 | $0.81 | $0.84 | $0.84 | 1,628,698 |
| 2017-03-29 | $0.88 | $1.08 | $0.76 | $0.91 | $0.91 | 12,595,391 |
| 2017-03-28 | $0.69 | $0.75 | $0.68 | $0.73 | $0.73 | 3,909,061 |
| 2017-03-27 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 2,093,895 |
| 2017-03-24 | $0.68 | $0.84 | $0.67 | $0.73 | $0.73 | 4,766,381 |
| 2017-03-23 | $0.87 | $0.90 | $0.70 | $0.74 | $0.74 | 10,445,076 |
| 2017-03-22 | $1.18 | $1.23 | $1.06 | $1.12 | $1.12 | 7,116,039 |
| 2017-03-21 | $1.22 | $1.34 | $1.21 | $1.22 | $1.22 | 8,860,109 |
| 2017-03-20 | $1.30 | $1.45 | $1.06 | $1.25 | $1.25 | 24,567,104 |
| 2017-03-17 | $3.00 | $3.58 | $2.80 | $3.32 | $3.32 | 10,117,588 |
| 2017-03-16 | $3.28 | $3.48 | $2.95 | $3.08 | $3.08 | 17,222,851 |
| 2017-03-15 | $2.50 | $3.47 | $2.33 | $2.98 | $2.98 | 31,563,402 |
| 2017-03-14 | $2.20 | $2.38 | $2.10 | $2.24 | $2.24 | 3,549,390 |
| 2017-03-13 | $1.99 | $2.65 | $1.85 | $2.49 | $2.49 | 31,754,431 |
| 2017-03-10 | $1.37 | $1.57 | $1.37 | $1.52 | $1.52 | 2,169,373 |
| 2017-03-09 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 508,711 |
| 2017-03-08 | $1.43 | $1.47 | $1.35 | $1.39 | $1.39 | 984,691 |
| 2017-03-07 | $1.36 | $1.38 | $1.33 | $1.35 | $1.35 | 452,713 |
| 2017-03-06 | $1.43 | $1.43 | $1.32 | $1.38 | $1.38 | 694,613 |
| 2017-03-03 | $1.35 | $1.48 | $1.32 | $1.38 | $1.38 | 998,886 |
| 2017-03-02 | $1.33 | $1.37 | $1.31 | $1.34 | $1.34 | 625,774 |
| 2017-03-01 | $1.36 | $1.38 | $1.29 | $1.33 | $1.33 | 594,801 |
| 2017-02-28 | $1.39 | $1.39 | $1.29 | $1.31 | $1.31 | 529,491 |
| 2017-02-27 | $1.25 | $1.40 | $1.25 | $1.36 | $1.36 | 822,363 |
| 2017-02-24 | $1.19 | $1.28 | $1.19 | $1.25 | $1.25 | 761,890 |
| 2017-02-23 | $1.24 | $1.24 | $1.17 | $1.22 | $1.22 | 725,044 |
| 2017-02-22 | $1.33 | $1.36 | $1.24 | $1.27 | $1.27 | 1,035,633 |
| 2017-02-21 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 807,298 |
| 2017-02-17 | $1.37 | $1.44 | $1.35 | $1.41 | $1.41 | 751,604 |
| 2017-02-16 | $1.42 | $1.43 | $1.36 | $1.41 | $1.41 | 1,065,771 |
| 2017-02-15 | $1.40 | $1.43 | $1.32 | $1.41 | $1.41 | 1,111,991 |
| 2017-02-14 | $1.47 | $1.59 | $1.37 | $1.44 | $1.44 | 3,191,089 |
| 2017-02-13 | $1.33 | $1.56 | $1.27 | $1.54 | $1.54 | 5,547,032 |
| 2017-02-10 | $1.23 | $1.34 | $1.23 | $1.30 | $1.30 | 1,561,959 |
| 2017-02-09 | $1.25 | $1.31 | $1.19 | $1.23 | $1.23 | 1,393,245 |
| 2017-02-08 | $1.13 | $1.35 | $1.05 | $1.33 | $1.33 | 3,425,317 |
| 2017-02-07 | $1.14 | $1.22 | $1.07 | $1.16 | $1.16 | 2,475,963 |
| 2017-02-06 | $1.44 | $1.49 | $1.12 | $1.21 | $1.21 | 8,655,062 |
| 2017-02-03 | $1.11 | $1.68 | $1.11 | $1.30 | $1.30 | 34,274,998 |
| 2017-02-02 | $0.84 | $0.93 | $0.84 | $0.93 | $0.93 | 2,035,005 |
| 2017-02-01 | $0.91 | $0.92 | $0.80 | $0.84 | $0.84 | 1,188,335 |
| 2017-01-31 | $0.78 | $0.81 | $0.77 | $0.81 | $0.81 | 181,070 |
| 2017-01-30 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 122,585 |
| 2017-01-27 | $0.81 | $0.82 | $0.78 | $0.80 | $0.80 | 128,022 |
| 2017-01-26 | $0.79 | $0.79 | $0.76 | $0.79 | $0.79 | 147,028 |
| 2017-01-25 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 154,167 |
| 2017-01-24 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 176,339 |
| 2017-01-23 | $0.77 | $0.80 | $0.76 | $0.77 | $0.77 | 156,297 |
| 2017-01-20 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 185,843 |
| 2017-01-19 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 313,601 |
| 2017-01-18 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 113,135 |
| 2017-01-17 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 138,412 |
| 2017-01-13 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 117,929 |
| 2017-01-12 | $0.83 | $0.85 | $0.78 | $0.84 | $0.84 | 220,526 |
| 2017-01-11 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 183,594 |
| 2017-01-10 | $0.82 | $0.85 | $0.79 | $0.83 | $0.83 | 396,693 |
| 2017-01-09 | $0.85 | $0.88 | $0.82 | $0.83 | $0.83 | 370,624 |
| 2017-01-06 | $0.82 | $0.92 | $0.81 | $0.82 | $0.82 | 2,088,812 |
| 2017-01-05 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 218,388 |
| 2017-01-04 | $0.77 | $0.83 | $0.77 | $0.80 | $0.80 | 426,054 |
| 2017-01-03 | $0.72 | $0.78 | $0.72 | $0.77 | $0.77 | 154,196 |
| 2016-12-30 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 346,913 |
| 2016-12-29 | $0.79 | $0.80 | $0.74 | $0.75 | $0.75 | 290,595 |
| 2016-12-28 | $0.84 | $0.84 | $0.76 | $0.79 | $0.79 | 321,298 |
| 2016-12-27 | $0.76 | $0.85 | $0.74 | $0.83 | $0.83 | 986,359 |
| 2016-12-23 | $0.77 | $0.80 | $0.75 | $0.75 | $0.75 | 155,154 |
| 2016-12-22 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 185,316 |
| 2016-12-21 | $0.76 | $0.85 | $0.73 | $0.79 | $0.79 | 937,859 |
| 2016-12-20 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 149,374 |
| 2016-12-19 | $0.77 | $0.80 | $0.76 | $0.78 | $0.78 | 242,661 |
| 2016-12-16 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 127,147 |
| 2016-12-15 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 239,340 |
| 2016-12-14 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 117,069 |
| 2016-12-13 | $0.76 | $0.79 | $0.74 | $0.78 | $0.78 | 284,073 |
| 2016-12-12 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 148,402 |
| 2016-12-09 | $0.74 | $0.80 | $0.74 | $0.78 | $0.78 | 276,776 |
| 2016-12-08 | $0.82 | $0.82 | $0.72 | $0.75 | $0.75 | 159,933 |
| 2016-12-07 | $0.77 | $0.82 | $0.76 | $0.81 | $0.81 | 262,448 |
| 2016-12-06 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 160,092 |
| 2016-12-05 | $0.72 | $0.78 | $0.71 | $0.76 | $0.76 | 363,857 |
| 2016-12-02 | $0.68 | $0.73 | $0.68 | $0.71 | $0.71 | 135,761 |
| 2016-12-01 | $0.68 | $0.74 | $0.68 | $0.68 | $0.68 | 152,621 |
| 2016-11-30 | $0.69 | $0.71 | $0.67 | $0.68 | $0.68 | 259,956 |
| 2016-11-29 | $0.70 | $0.72 | $0.67 | $0.71 | $0.71 | 148,939 |
| 2016-11-28 | $0.72 | $0.75 | $0.64 | $0.70 | $0.70 | 214,988 |
| 2016-11-25 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 95,510 |
| 2016-11-23 | $0.78 | $0.79 | $0.71 | $0.75 | $0.75 | 148,542 |
| 2016-11-22 | $0.76 | $0.80 | $0.75 | $0.76 | $0.76 | 134,726 |
| 2016-11-21 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 261,230 |
| 2016-11-18 | $0.74 | $0.79 | $0.73 | $0.75 | $0.75 | 151,801 |
| 2016-11-17 | $0.79 | $0.84 | $0.73 | $0.77 | $0.77 | 361,187 |
| 2016-11-16 | $0.81 | $0.82 | $0.76 | $0.79 | $0.79 | 247,642 |
| 2016-11-15 | $0.83 | $0.83 | $0.77 | $0.81 | $0.81 | 186,835 |
| 2016-11-14 | $0.85 | $0.88 | $0.80 | $0.83 | $0.83 | 125,513 |
| 2016-11-11 | $0.84 | $0.85 | $0.78 | $0.83 | $0.83 | 214,369 |
| 2016-11-10 | $0.77 | $0.82 | $0.74 | $0.81 | $0.81 | 528,851 |
| 2016-11-09 | $0.70 | $0.73 | $0.68 | $0.73 | $0.73 | 314,211 |
| 2016-11-08 | $0.70 | $0.72 | $0.63 | $0.70 | $0.70 | 845,170 |
| 2016-11-07 | $0.70 | $0.71 | $0.65 | $0.70 | $0.70 | 280,490 |
| 2016-11-04 | $0.69 | $0.72 | $0.66 | $0.66 | $0.66 | 340,048 |
| 2016-11-03 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 319,812 |
| 2016-11-02 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 435,430 |
| 2016-11-01 | $0.80 | $0.81 | $0.74 | $0.75 | $0.75 | 435,125 |
| 2016-10-31 | $0.80 | $0.85 | $0.78 | $0.80 | $0.80 | 208,203 |
| 2016-10-28 | $0.82 | $0.86 | $0.80 | $0.80 | $0.80 | 314,695 |
| 2016-10-27 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 186,775 |
| 2016-10-26 | $0.87 | $0.88 | $0.83 | $0.86 | $0.86 | 224,016 |
| 2016-10-25 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 502,357 |
| 2016-10-24 | $1.00 | $1.00 | $0.88 | $0.91 | $0.91 | 983,878 |
| 2016-10-21 | $0.97 | $0.97 | $0.91 | $0.94 | $0.94 | 937,620 |
| 2016-10-20 | $1.00 | $1.02 | $0.91 | $0.92 | $0.92 | 1,780,058 |
| 2016-10-19 | $1.19 | $1.20 | $0.90 | $0.95 | $0.95 | 16,442,113 |
| 2016-10-18 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 316,626 |
| 2016-10-17 | $0.76 | $0.76 | $0.68 | $0.70 | $0.70 | 475,025 |
| 2016-10-14 | $0.77 | $0.80 | $0.75 | $0.76 | $0.76 | 175,392 |
| 2016-10-13 | $0.83 | $0.83 | $0.75 | $0.78 | $0.78 | 198,040 |
| 2016-10-12 | $0.83 | $0.89 | $0.82 | $0.83 | $0.83 | 251,721 |
| 2016-10-11 | $0.86 | $0.89 | $0.77 | $0.83 | $0.83 | 858,961 |
| 2016-10-10 | $0.98 | $1.00 | $0.84 | $0.91 | $0.91 | 708,855 |
| 2016-10-07 | $1.01 | $1.02 | $0.97 | $0.98 | $0.98 | 462,107 |
| 2016-10-06 | $1.05 | $1.05 | $0.97 | $1.00 | $1.00 | 448,211 |
| 2016-10-05 | $1.02 | $1.05 | $0.99 | $1.00 | $1.00 | 368,889 |
| 2016-10-04 | $1.03 | $1.07 | $1.00 | $1.00 | $1.00 | 732,117 |
| 2016-10-03 | $1.05 | $1.08 | $1.01 | $1.02 | $1.02 | 232,667 |
| 2016-09-30 | $1.01 | $1.05 | $0.97 | $1.05 | $1.05 | 250,252 |
| 2016-09-29 | $1.04 | $1.07 | $1.00 | $1.01 | $1.01 | 407,007 |
| 2016-09-28 | $1.03 | $1.08 | $1.01 | $1.04 | $1.04 | 280,811 |
| 2016-09-27 | $1.14 | $1.14 | $1.02 | $1.04 | $1.04 | 775,926 |
| 2016-09-26 | $0.98 | $1.14 | $0.95 | $1.06 | $1.06 | 1,835,603 |
| 2016-09-23 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 125,506 |
| 2016-09-22 | $0.94 | $0.97 | $0.93 | $0.94 | $0.94 | 203,202 |
| 2016-09-21 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 107,319 |
| 2016-09-20 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 152,969 |
| 2016-09-19 | $0.98 | $0.99 | $0.93 | $0.95 | $0.95 | 672,268 |
| 2016-09-16 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 382,821 |
| 2016-09-15 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 145,004 |
| 2016-09-14 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 264,482 |
| 2016-09-13 | $1.05 | $1.06 | $1.02 | $1.02 | $1.02 | 135,599 |
| 2016-09-12 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 139,491 |
| 2016-09-09 | $1.07 | $1.08 | $1.02 | $1.03 | $1.03 | 249,663 |
| 2016-09-08 | $1.04 | $1.09 | $1.03 | $1.07 | $1.07 | 216,195 |
| 2016-09-07 | $1.12 | $1.12 | $1.02 | $1.04 | $1.04 | 275,003 |
| 2016-09-06 | $1.03 | $1.08 | $1.02 | $1.08 | $1.08 | 274,169 |
| 2016-09-02 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 133,332 |
| 2016-09-01 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 335,059 |
| 2016-08-31 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 460,407 |
| 2016-08-30 | $1.01 | $1.07 | $1.01 | $1.01 | $1.01 | 217,609 |
| 2016-08-29 | $1.04 | $1.08 | $1.02 | $1.03 | $1.03 | 338,786 |
| 2016-08-26 | $1.12 | $1.14 | $1.05 | $1.05 | $1.05 | 495,108 |
| 2016-08-25 | $1.12 | $1.14 | $1.09 | $1.11 | $1.11 | 495,605 |
| 2016-08-24 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 993,556 |
| 2016-08-23 | $1.13 | $1.18 | $1.10 | $1.12 | $1.12 | 907,102 |
| 2016-08-22 | $1.16 | $1.20 | $1.12 | $1.14 | $1.14 | 937,353 |
| 2016-08-19 | $1.18 | $1.23 | $1.12 | $1.15 | $1.15 | 2,160,256 |
| 2016-08-18 | $1.02 | $1.38 | $0.95 | $1.20 | $1.20 | 13,471,230 |
| 2016-08-17 | $2.85 | $2.85 | $2.62 | $2.74 | $2.74 | 481,859 |
| 2016-08-16 | $2.89 | $2.89 | $2.82 | $2.86 | $2.86 | 41,935 |
| 2016-08-15 | $2.99 | $3.07 | $2.80 | $2.88 | $2.88 | 253,133 |
| 2016-08-12 | $2.93 | $3.07 | $2.91 | $2.99 | $2.99 | 183,753 |
| 2016-08-11 | $2.85 | $2.94 | $2.80 | $2.91 | $2.91 | 109,146 |
| 2016-08-10 | $2.83 | $2.95 | $2.79 | $2.85 | $2.85 | 113,735 |
| 2016-08-09 | $2.81 | $2.89 | $2.78 | $2.86 | $2.86 | 98,868 |
| 2016-08-08 | $2.83 | $2.85 | $2.74 | $2.80 | $2.80 | 84,133 |
| 2016-08-05 | $3.06 | $3.10 | $2.80 | $2.80 | $2.80 | 238,036 |
| 2016-08-04 | $2.89 | $3.12 | $2.88 | $2.91 | $2.91 | 224,150 |
| 2016-08-03 | $2.84 | $2.92 | $2.77 | $2.88 | $2.88 | 110,507 |
| 2016-08-02 | $2.89 | $2.90 | $2.58 | $2.82 | $2.82 | 382,131 |
| 2016-08-01 | $2.92 | $2.97 | $2.86 | $2.89 | $2.89 | 79,808 |
| 2016-07-29 | $2.81 | $2.97 | $2.67 | $2.89 | $2.89 | 139,460 |
| 2016-07-28 | $2.83 | $2.95 | $2.66 | $2.75 | $2.75 | 113,750 |
| 2016-07-27 | $2.75 | $2.91 | $2.67 | $2.85 | $2.85 | 151,588 |
| 2016-07-26 | $2.70 | $2.79 | $2.53 | $2.72 | $2.72 | 271,057 |
| 2016-07-25 | $2.96 | $2.96 | $2.69 | $2.74 | $2.74 | 295,410 |
| 2016-07-22 | $2.86 | $3.07 | $2.80 | $2.95 | $2.95 | 202,788 |
| 2016-07-21 | $3.24 | $3.25 | $2.76 | $2.86 | $2.86 | 773,065 |
| 2016-07-20 | $3.16 | $3.37 | $2.90 | $3.21 | $3.21 | 2,510,484 |
| 2016-07-19 | $2.58 | $3.09 | $2.52 | $2.96 | $2.96 | 3,395,794 |
| 2016-07-18 | $2.28 | $2.43 | $2.26 | $2.28 | $2.28 | 79,506 |
| 2016-07-15 | $2.10 | $2.52 | $2.09 | $2.28 | $2.28 | 436,741 |
| 2016-07-14 | $2.18 | $2.18 | $2.08 | $2.09 | $2.09 | 36,030 |
| 2016-07-13 | $2.16 | $2.20 | $2.08 | $2.13 | $2.13 | 128,670 |
| 2016-07-12 | $2.10 | $2.22 | $2.10 | $2.15 | $2.15 | 118,555 |
| 2016-07-11 | $2.28 | $2.31 | $2.15 | $2.18 | $2.18 | 73,014 |
| 2016-07-08 | $2.24 | $2.32 | $2.24 | $2.25 | $2.25 | 22,273 |
| 2016-07-07 | $2.20 | $2.40 | $2.19 | $2.23 | $2.23 | 63,910 |
| 2016-07-06 | $2.15 | $2.27 | $2.15 | $2.23 | $2.23 | 37,789 |
| 2016-07-05 | $2.15 | $2.20 | $2.12 | $2.15 | $2.15 | 50,868 |
| 2016-07-01 | $2.15 | $2.30 | $2.10 | $2.18 | $2.18 | 46,554 |
| 2016-06-30 | $2.09 | $2.18 | $2.06 | $2.12 | $2.12 | 43,605 |
| 2016-06-29 | $2.15 | $2.24 | $2.05 | $2.09 | $2.09 | 71,486 |
| 2016-06-28 | $2.12 | $2.32 | $2.05 | $2.13 | $2.13 | 146,789 |
| 2016-06-27 | $2.02 | $2.07 | $1.94 | $2.02 | $2.02 | 97,988 |
| 2016-06-24 | $2.04 | $2.09 | $2.04 | $2.07 | $2.07 | 23,294 |
| 2016-06-23 | $2.07 | $2.16 | $2.05 | $2.14 | $2.14 | 38,077 |
| 2016-06-22 | $2.08 | $2.14 | $2.04 | $2.08 | $2.08 | 36,176 |
| 2016-06-21 | $2.14 | $2.18 | $2.04 | $2.07 | $2.07 | 130,036 |
| 2016-06-20 | $2.15 | $2.22 | $2.08 | $2.12 | $2.12 | 46,098 |
| 2016-06-17 | $2.05 | $2.17 | $2.05 | $2.10 | $2.10 | 65,067 |
| 2016-06-16 | $2.17 | $2.17 | $2.04 | $2.10 | $2.10 | 67,783 |
| 2016-06-15 | $2.18 | $2.23 | $2.09 | $2.17 | $2.17 | 31,609 |
| 2016-06-14 | $2.28 | $2.67 | $2.12 | $2.16 | $2.16 | 269,794 |
| 2016-06-13 | $2.32 | $2.40 | $2.22 | $2.25 | $2.25 | 183,553 |
| 2016-06-10 | $2.30 | $2.34 | $2.29 | $2.32 | $2.32 | 88,977 |
| 2016-06-09 | $2.34 | $2.38 | $2.25 | $2.30 | $2.30 | 84,962 |
| 2016-06-08 | $2.32 | $2.41 | $2.32 | $2.35 | $2.35 | 67,262 |
| 2016-06-07 | $2.34 | $2.41 | $2.22 | $2.32 | $2.32 | 42,023 |
| 2016-06-06 | $2.43 | $2.54 | $2.22 | $2.34 | $2.34 | 155,942 |
| 2016-06-03 | $2.54 | $2.65 | $2.40 | $2.43 | $2.43 | 97,559 |
| 2016-06-02 | $2.54 | $2.60 | $2.49 | $2.51 | $2.51 | 53,081 |
| 2016-06-01 | $2.44 | $2.55 | $2.39 | $2.53 | $2.53 | 100,576 |
| 2016-05-31 | $2.37 | $2.43 | $2.32 | $2.42 | $2.42 | 112,603 |
| 2016-05-27 | $2.39 | $2.39 | $2.32 | $2.37 | $2.37 | 50,486 |
| 2016-05-26 | $2.37 | $2.45 | $2.35 | $2.37 | $2.37 | 21,376 |
| 2016-05-25 | $2.40 | $2.45 | $2.36 | $2.40 | $2.40 | 39,640 |
| 2016-05-24 | $2.37 | $2.45 | $2.33 | $2.40 | $2.40 | 114,373 |
| 2016-05-23 | $2.29 | $2.44 | $2.21 | $2.34 | $2.34 | 87,652 |
| 2016-05-20 | $2.37 | $2.48 | $2.25 | $2.30 | $2.30 | 126,687 |
| 2016-05-19 | $2.41 | $2.55 | $2.30 | $2.36 | $2.36 | 106,229 |
| 2016-05-18 | $2.29 | $2.41 | $2.25 | $2.36 | $2.36 | 49,013 |
| 2016-05-17 | $2.30 | $2.38 | $2.25 | $2.30 | $2.30 | 36,925 |
| 2016-05-16 | $2.20 | $2.39 | $2.20 | $2.29 | $2.29 | 96,860 |
| 2016-05-13 | $2.08 | $2.25 | $2.05 | $2.19 | $2.19 | 94,930 |
| 2016-05-12 | $2.38 | $2.38 | $2.07 | $2.07 | $2.07 | 100,280 |
| 2016-05-11 | $2.45 | $2.60 | $2.31 | $2.35 | $2.35 | 149,907 |
| 2016-05-10 | $2.40 | $2.51 | $2.40 | $2.44 | $2.44 | 74,627 |
| 2016-05-09 | $2.36 | $2.50 | $2.35 | $2.42 | $2.42 | 75,342 |
| 2016-05-06 | $2.35 | $2.50 | $2.31 | $2.34 | $2.34 | 86,396 |
| 2016-05-05 | $2.54 | $2.54 | $2.31 | $2.40 | $2.40 | 188,066 |
| 2016-05-04 | $2.65 | $2.72 | $2.50 | $2.50 | $2.50 | 180,937 |
| 2016-05-03 | $3.06 | $3.19 | $2.63 | $2.67 | $2.67 | 406,342 |
| 2016-05-02 | $3.25 | $3.25 | $3.01 | $3.10 | $3.10 | 175,817 |
| 2016-04-29 | $3.52 | $3.56 | $3.18 | $3.28 | $3.28 | 272,073 |
| 2016-04-28 | $3.59 | $3.65 | $3.51 | $3.55 | $3.55 | 115,434 |
| 2016-04-27 | $3.61 | $3.68 | $3.52 | $3.58 | $3.58 | 118,882 |
| 2016-04-26 | $3.85 | $3.87 | $3.52 | $3.64 | $3.64 | 373,807 |
| 2016-04-25 | $4.03 | $4.03 | $3.80 | $3.85 | $3.85 | 150,797 |
| 2016-04-22 | $4.02 | $4.15 | $3.50 | $3.97 | $3.97 | 516,990 |
| 2016-04-21 | $4.00 | $4.33 | $3.92 | $4.05 | $4.05 | 416,036 |
| 2016-04-20 | $3.75 | $3.97 | $3.72 | $3.97 | $3.97 | 445,563 |
| 2016-04-19 | $3.40 | $3.74 | $3.35 | $3.61 | $3.61 | 758,782 |
| 2016-04-18 | $3.30 | $3.40 | $3.16 | $3.31 | $3.31 | 151,770 |
| 2016-04-15 | $3.30 | $3.39 | $3.25 | $3.30 | $3.30 | 126,180 |
| 2016-04-14 | $3.19 | $3.36 | $3.15 | $3.29 | $3.29 | 208,847 |
| 2016-04-13 | $3.16 | $3.27 | $3.12 | $3.22 | $3.22 | 81,014 |
| 2016-04-12 | $3.26 | $3.30 | $3.16 | $3.18 | $3.18 | 94,607 |
| 2016-04-11 | $3.17 | $3.30 | $3.15 | $3.20 | $3.20 | 224,595 |
| 2016-04-08 | $3.20 | $3.23 | $3.07 | $3.18 | $3.18 | 116,868 |
| 2016-04-07 | $3.19 | $3.25 | $3.00 | $3.17 | $3.17 | 414,993 |
| 2016-04-06 | $3.12 | $3.23 | $3.10 | $3.20 | $3.20 | 549,030 |
| 2016-04-05 | $3.01 | $3.11 | $3.00 | $3.09 | $3.09 | 166,030 |
| 2016-04-04 | $2.97 | $3.09 | $2.97 | $2.99 | $2.99 | 512,585 |
| 2016-04-01 | $2.70 | $3.07 | $2.68 | $2.94 | $2.94 | 645,061 |
| 2016-03-31 | $2.70 | $2.76 | $2.67 | $2.71 | $2.71 | 72,695 |
| 2016-03-30 | $2.59 | $2.83 | $2.59 | $2.67 | $2.67 | 91,710 |
| 2016-03-29 | $2.55 | $2.67 | $2.50 | $2.60 | $2.60 | 147,277 |
| 2016-03-28 | $2.70 | $2.77 | $2.55 | $2.57 | $2.57 | 167,736 |
| 2016-03-24 | $2.83 | $2.85 | $2.62 | $2.72 | $2.72 | 255,221 |
| 2016-03-23 | $3.48 | $3.62 | $2.74 | $2.82 | $2.82 | 3,429,877 |
| 2016-03-22 | $2.44 | $2.53 | $2.38 | $2.52 | $2.52 | 107,529 |
| 2016-03-21 | $2.45 | $2.50 | $2.41 | $2.43 | $2.43 | 59,934 |
| 2016-03-18 | $2.14 | $2.45 | $2.10 | $2.41 | $2.41 | 106,964 |
| 2016-03-17 | $2.16 | $2.17 | $2.00 | $2.13 | $2.13 | 55,609 |
| 2016-03-16 | $2.15 | $2.24 | $2.15 | $2.20 | $2.20 | 61,779 |
| 2016-03-15 | $2.31 | $2.34 | $2.15 | $2.15 | $2.15 | 43,757 |
| 2016-03-14 | $2.20 | $2.30 | $2.17 | $2.30 | $2.30 | 33,168 |
| 2016-03-11 | $2.24 | $2.27 | $2.17 | $2.20 | $2.20 | 31,110 |
| 2016-03-10 | $2.17 | $2.26 | $2.17 | $2.17 | $2.17 | 28,904 |
| 2016-03-09 | $2.21 | $2.21 | $2.11 | $2.17 | $2.17 | 26,913 |
| 2016-03-08 | $2.32 | $2.36 | $2.20 | $2.21 | $2.21 | 32,229 |
| 2016-03-07 | $2.42 | $2.43 | $2.35 | $2.38 | $2.38 | 33,152 |
| 2016-03-04 | $2.37 | $2.52 | $2.19 | $2.41 | $2.41 | 94,813 |
| 2016-03-03 | $2.05 | $2.37 | $2.05 | $2.35 | $2.35 | 133,188 |
| 2016-03-02 | $2.01 | $2.02 | $1.98 | $2.02 | $2.02 | 107,849 |
| 2016-03-01 | $1.99 | $1.99 | $1.94 | $1.99 | $1.99 | 41,082 |
| 2016-02-29 | $1.96 | $1.99 | $1.91 | $1.95 | $1.95 | 16,325 |
| 2016-02-26 | $1.97 | $2.03 | $1.91 | $1.97 | $1.97 | 30,829 |
| 2016-02-25 | $1.95 | $2.00 | $1.92 | $1.93 | $1.93 | 31,893 |
| 2016-02-24 | $2.07 | $2.08 | $1.90 | $1.92 | $1.92 | 70,459 |
| 2016-02-23 | $2.08 | $2.16 | $2.06 | $2.07 | $2.07 | 36,518 |
| 2016-02-22 | $2.10 | $2.10 | $2.07 | $2.09 | $2.09 | 54,470 |
| 2016-02-19 | $2.10 | $2.10 | $2.03 | $2.06 | $2.06 | 23,838 |
| 2016-02-18 | $2.09 | $2.12 | $2.05 | $2.08 | $2.08 | 31,680 |
| 2016-02-17 | $2.04 | $2.14 | $2.04 | $2.10 | $2.10 | 33,945 |
| 2016-02-16 | $1.96 | $2.09 | $1.95 | $2.03 | $2.03 | 78,868 |
| 2016-02-12 | $2.00 | $2.06 | $1.82 | $1.95 | $1.95 | 65,771 |
| 2016-02-11 | $2.00 | $2.05 | $1.95 | $1.99 | $1.99 | 43,320 |
| 2016-02-10 | $2.07 | $2.14 | $2.01 | $2.04 | $2.04 | 63,468 |
| 2016-02-09 | $2.02 | $2.17 | $2.02 | $2.05 | $2.05 | 64,250 |
| 2016-02-08 | $2.23 | $2.26 | $2.02 | $2.05 | $2.05 | 100,559 |
| 2016-02-05 | $2.30 | $2.39 | $2.26 | $2.29 | $2.29 | 29,793 |
| 2016-02-04 | $2.27 | $2.35 | $2.26 | $2.33 | $2.33 | 21,227 |
| 2016-02-03 | $2.33 | $2.33 | $2.22 | $2.27 | $2.27 | 33,354 |
| 2016-02-02 | $2.40 | $2.62 | $2.25 | $2.30 | $2.30 | 162,543 |
| 2016-02-01 | $2.44 | $2.45 | $2.33 | $2.37 | $2.37 | 77,205 |
| 2016-01-29 | $2.35 | $2.45 | $2.35 | $2.40 | $2.40 | 19,030 |
| 2016-01-28 | $2.46 | $2.47 | $2.35 | $2.37 | $2.37 | 32,985 |
| 2016-01-27 | $2.49 | $2.61 | $2.41 | $2.44 | $2.44 | 71,556 |
| 2016-01-26 | $2.36 | $2.51 | $2.20 | $2.49 | $2.49 | 31,014 |
| 2016-01-25 | $2.40 | $2.43 | $2.26 | $2.34 | $2.34 | 61,682 |
| 2016-01-22 | $2.24 | $2.40 | $2.22 | $2.39 | $2.39 | 122,830 |
| 2016-01-21 | $2.35 | $2.39 | $2.20 | $2.20 | $2.20 | 114,023 |
| 2016-01-20 | $2.35 | $2.43 | $2.19 | $2.36 | $2.36 | 84,033 |
| 2016-01-19 | $2.48 | $2.56 | $2.30 | $2.39 | $2.39 | 47,861 |
| 2016-01-15 | $2.53 | $2.57 | $2.28 | $2.41 | $2.41 | 72,940 |
| 2016-01-14 | $2.57 | $2.70 | $2.55 | $2.58 | $2.58 | 85,120 |
| 2016-01-13 | $2.77 | $2.80 | $2.46 | $2.55 | $2.55 | 109,665 |
| 2016-01-12 | $2.93 | $3.00 | $2.80 | $2.80 | $2.80 | 78,038 |
| 2016-01-11 | $2.91 | $2.94 | $2.79 | $2.87 | $2.87 | 66,604 |
| 2016-01-08 | $2.84 | $2.96 | $2.82 | $2.87 | $2.87 | 54,403 |
| 2016-01-07 | $2.96 | $2.97 | $2.82 | $2.85 | $2.85 | 84,541 |
| 2016-01-06 | $3.06 | $3.13 | $2.96 | $2.98 | $2.98 | 91,127 |
| 2016-01-05 | $3.01 | $3.09 | $2.90 | $3.04 | $3.04 | 34,799 |
| 2016-01-04 | $2.94 | $3.08 | $2.85 | $3.04 | $3.04 | 151,351 |
| 2015-12-31 | $3.04 | $3.12 | $2.79 | $2.80 | $2.80 | 692,232 |
| 2015-12-30 | $3.30 | $3.31 | $2.97 | $2.98 | $2.98 | 293,497 |
| 2015-12-29 | $3.58 | $3.59 | $3.32 | $3.36 | $3.36 | 73,237 |
| 2015-12-28 | $3.70 | $3.78 | $3.52 | $3.61 | $3.61 | 35,216 |
| 2015-12-24 | $3.71 | $3.74 | $3.71 | $3.73 | $3.73 | 3,818 |
| 2015-12-23 | $3.48 | $3.76 | $3.48 | $3.71 | $3.71 | 45,068 |
| 2015-12-22 | $3.78 | $3.80 | $3.36 | $3.49 | $3.49 | 38,734 |
| 2015-12-21 | $3.75 | $3.79 | $3.68 | $3.69 | $3.69 | 37,228 |
| 2015-12-18 | $3.70 | $3.91 | $3.64 | $3.78 | $3.78 | 38,422 |
| 2015-12-17 | $3.34 | $3.99 | $3.34 | $3.69 | $3.69 | 253,618 |
| 2015-12-16 | $3.20 | $3.35 | $3.15 | $3.35 | $3.35 | 16,020 |
| 2015-12-15 | $3.07 | $3.21 | $3.03 | $3.18 | $3.18 | 35,310 |
| 2015-12-14 | $3.08 | $3.28 | $3.00 | $3.05 | $3.05 | 37,664 |
| 2015-12-11 | $3.17 | $3.21 | $3.06 | $3.07 | $3.07 | 248,732 |
| 2015-12-10 | $3.19 | $3.21 | $3.09 | $3.21 | $3.21 | 27,133 |
| 2015-12-09 | $3.24 | $3.30 | $3.06 | $3.09 | $3.09 | 61,527 |
| 2015-12-08 | $3.24 | $3.31 | $3.16 | $3.25 | $3.25 | 42,444 |
| 2015-12-07 | $3.56 | $3.56 | $3.22 | $3.24 | $3.24 | 63,694 |
| 2015-12-04 | $3.71 | $3.75 | $3.47 | $3.52 | $3.52 | 36,774 |
| 2015-12-03 | $3.48 | $3.91 | $3.48 | $3.68 | $3.68 | 195,423 |
| 2015-12-02 | $3.26 | $3.48 | $3.26 | $3.47 | $3.47 | 37,141 |
| 2015-12-01 | $3.27 | $3.44 | $3.24 | $3.29 | $3.29 | 17,929 |
| 2015-11-30 | $3.22 | $3.36 | $3.18 | $3.24 | $3.24 | 60,868 |
| 2015-11-27 | $3.32 | $3.32 | $3.25 | $3.25 | $3.25 | 52,996 |
| 2015-11-25 | $3.31 | $3.41 | $3.31 | $3.36 | $3.36 | 43,740 |
| 2015-11-24 | $3.25 | $3.37 | $3.20 | $3.31 | $3.31 | 38,764 |
| 2015-11-23 | $3.10 | $3.31 | $3.09 | $3.28 | $3.28 | 43,044 |
| 2015-11-20 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 25,504 |
| 2015-11-19 | $3.25 | $3.28 | $3.05 | $3.17 | $3.17 | 62,251 |
| 2015-11-18 | $2.97 | $3.30 | $2.94 | $3.19 | $3.19 | 70,945 |
| 2015-11-17 | $3.33 | $3.48 | $2.89 | $2.96 | $2.96 | 137,420 |
| 2015-11-16 | $3.39 | $3.39 | $3.15 | $3.30 | $3.30 | 40,029 |
| 2015-11-13 | $3.15 | $3.69 | $3.12 | $3.37 | $3.37 | 79,978 |
| 2015-11-12 | $3.20 | $3.24 | $3.14 | $3.17 | $3.17 | 18,822 |
| 2015-11-11 | $3.42 | $3.42 | $3.22 | $3.24 | $3.24 | 22,862 |
| 2015-11-10 | $3.45 | $3.45 | $3.33 | $3.39 | $3.39 | 23,231 |
| 2015-11-09 | $3.44 | $3.54 | $3.32 | $3.48 | $3.48 | 18,046 |
| 2015-11-06 | $3.45 | $3.48 | $3.31 | $3.48 | $3.48 | 13,635 |
| 2015-11-05 | $3.64 | $3.64 | $3.43 | $3.52 | $3.52 | 38,909 |
| 2015-11-04 | $3.82 | $3.82 | $3.55 | $3.69 | $3.69 | 47,305 |
| 2015-11-03 | $3.81 | $3.84 | $3.70 | $3.84 | $3.84 | 20,602 |
| 2015-11-02 | $3.63 | $3.89 | $3.60 | $3.88 | $3.88 | 25,219 |
| 2015-10-30 | $3.92 | $3.93 | $3.55 | $3.65 | $3.65 | 45,754 |
| 2015-10-29 | $3.88 | $3.93 | $3.78 | $3.93 | $3.93 | 39,278 |
| 2015-10-28 | $3.66 | $3.89 | $3.35 | $3.89 | $3.89 | 48,757 |
| 2015-10-27 | $3.33 | $3.72 | $3.30 | $3.66 | $3.66 | 64,862 |
| 2015-10-26 | $3.43 | $3.47 | $3.33 | $3.36 | $3.36 | 19,428 |
| 2015-10-23 | $3.41 | $3.57 | $3.35 | $3.47 | $3.47 | 30,392 |
| 2015-10-22 | $3.37 | $3.45 | $3.35 | $3.37 | $3.37 | 17,987 |
| 2015-10-21 | $3.62 | $3.62 | $3.34 | $3.37 | $3.37 | 60,865 |
| 2015-10-20 | $3.43 | $3.63 | $3.40 | $3.60 | $3.60 | 59,747 |
| 2015-10-19 | $3.60 | $3.67 | $3.42 | $3.45 | $3.45 | 29,308 |
| 2015-10-16 | $3.58 | $3.66 | $3.50 | $3.60 | $3.60 | 27,365 |
| 2015-10-15 | $3.47 | $3.59 | $3.46 | $3.59 | $3.59 | 55,605 |
| 2015-10-14 | $3.48 | $3.48 | $3.37 | $3.45 | $3.45 | 27,576 |
| 2015-10-13 | $3.54 | $3.55 | $3.42 | $3.43 | $3.43 | 81,299 |
| 2015-10-12 | $3.65 | $3.75 | $3.50 | $3.55 | $3.55 | 33,169 |
| 2015-10-09 | $3.58 | $3.65 | $3.46 | $3.65 | $3.65 | 95,561 |
| 2015-10-08 | $3.54 | $3.69 | $3.35 | $3.58 | $3.58 | 202,808 |
| 2015-10-07 | $3.81 | $4.06 | $3.50 | $3.57 | $3.57 | 595,866 |
| 2015-10-06 | $3.95 | $3.99 | $3.72 | $3.80 | $3.80 | 76,900 |
| 2015-10-05 | $4.00 | $4.30 | $3.93 | $3.95 | $3.95 | 84,602 |
| 2015-10-02 | $3.74 | $4.00 | $3.68 | $3.99 | $3.99 | 59,736 |
| 2015-10-01 | $3.66 | $3.81 | $3.48 | $3.77 | $3.77 | 66,950 |
| 2015-09-30 | $3.84 | $3.84 | $3.52 | $3.66 | $3.66 | 48,014 |
| 2015-09-29 | $4.06 | $4.15 | $3.33 | $3.47 | $3.47 | 136,131 |
| 2015-09-28 | $4.53 | $4.53 | $4.20 | $4.22 | $4.22 | 76,504 |
| 2015-09-25 | $4.95 | $4.97 | $4.41 | $4.51 | $4.51 | 43,994 |
| 2015-09-24 | $4.76 | $5.11 | $4.37 | $4.96 | $4.96 | 146,056 |
| 2015-09-23 | $4.85 | $4.94 | $4.75 | $4.80 | $4.80 | 52,543 |
| 2015-09-22 | $5.20 | $5.20 | $4.80 | $4.82 | $4.82 | 87,730 |
| 2015-09-21 | $5.05 | $5.17 | $5.02 | $5.10 | $5.10 | 71,991 |
| 2015-09-18 | $4.86 | $5.03 | $4.85 | $5.03 | $5.03 | 43,050 |
| 2015-09-17 | $4.86 | $4.94 | $4.85 | $4.90 | $4.90 | 23,944 |
| 2015-09-16 | $4.88 | $4.88 | $4.80 | $4.86 | $4.86 | 36,056 |
| 2015-09-15 | $4.89 | $5.00 | $4.80 | $4.87 | $4.87 | 40,771 |
| 2015-09-14 | $4.71 | $4.89 | $4.71 | $4.87 | $4.87 | 95,578 |
| 2015-09-11 | $4.83 | $4.90 | $4.62 | $4.70 | $4.70 | 151,249 |
| 2015-09-10 | $4.65 | $4.92 | $4.52 | $4.88 | $4.88 | 98,496 |
| 2015-09-09 | $4.44 | $4.68 | $4.44 | $4.65 | $4.65 | 72,194 |
| 2015-09-08 | $4.26 | $4.43 | $4.20 | $4.40 | $4.40 | 45,548 |
| 2015-09-04 | $4.12 | $4.22 | $4.12 | $4.21 | $4.21 | 25,872 |
| 2015-09-03 | $4.27 | $4.35 | $4.15 | $4.20 | $4.20 | 41,538 |
| 2015-09-02 | $4.35 | $4.35 | $4.14 | $4.22 | $4.22 | 26,524 |
| 2015-09-01 | $4.00 | $4.32 | $3.84 | $4.32 | $4.32 | 87,071 |
| 2015-08-31 | $3.87 | $4.12 | $3.79 | $4.03 | $4.03 | 114,874 |
| 2015-08-28 | $3.65 | $3.80 | $3.65 | $3.78 | $3.78 | 93,260 |
| 2015-08-27 | $3.41 | $3.66 | $3.41 | $3.53 | $3.53 | 27,749 |
Cerulean Pharma Inc (CERU) News Headlines
Recent Cerulean Pharma Inc (CERU) News
Similar Companies to Cerulean Pharma Inc (CERU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |