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

Consonance-Hfw Acq Corp (NQ: SRZN )

10.29 -0.26 (-2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jan 31, 2022 2.200 2.390 2.390 96,545 +0.12(+5.29%)
Jan 28, 2022 2.520 2.732 1.980 2.270 60,536 -0.13(-5.42%)
Jan 27, 2022 2.900 2.930 2.390 2.400 24,894 -0.34(-12.41%)
Jan 26, 2022 3.100 3.180 2.740 2.740 34,400 -0.36(-11.61%)
Jan 25, 2022 3.030 3.250 2.680 3.100 194,381 +0.00(+0.00%)
Jan 24, 2022 3.180 3.305 2.900 3.100 189,767 -0.23(-6.91%)
Jan 21, 2022 3.810 4.130 3.150 3.330 167,732 -0.43(-11.44%)
Jan 20, 2022 4.070 4.690 3.640 3.760 63,868 -0.31(-7.62%)
Jan 19, 2022 4.000 4.460 3.860 4.070 186,464 +0.07(+1.75%)
Jan 18, 2022 4.530 4.815 3.950 4.000 31,465 -0.64(-13.79%)
Jan 14, 2022 4.640 0 +0.01(+0.29%)
Jan 13, 2022 4.600 4.850 4.500 4.626 35,436 -0.09(-1.98%)
Jan 12, 2022 5.200 5.300 4.565 4.720 67,862 -0.34(-6.72%)
Jan 11, 2022 5.200 5.520 5.000 5.060 279,935 -0.38(-6.99%)
Jan 10, 2022 5.098 5.550 5.098 5.440 14,402 +0.05(+0.93%)
Jan 07, 2022 5.320 5.810 4.810 5.390 160,552 +0.24(+4.66%)
Jan 06, 2022 5.310 5.900 4.852 5.150 149,612 -0.17(-3.20%)
Jan 05, 2022 5.400 5.900 5.320 5.320 163,758 -0.22(-3.97%)
Jan 04, 2022 6.150 6.150 5.250 5.540 166,836 -0.47(-7.82%)
Jan 03, 2022 6.320 6.600 5.880 6.010 72,587 -0.43(-6.68%)
Dec 31, 2021 6.800 6.900 6.320 6.440 56,436 -0.33(-4.87%)
Dec 30, 2021 6.670 7.230 6.270 6.770 52,013 +0.00(+0.00%)
Dec 29, 2021 6.100 7.110 6.020 6.770 136,171 +0.58(+9.37%)
Dec 28, 2021 6.560 6.720 6.040 6.190 97,827 -0.52(-7.75%)
Dec 27, 2021 7.630 7.630 6.600 6.710 43,174 -0.47(-6.55%)
Dec 23, 2021 6.820 7.775 6.655 7.180 74,900 +0.22(+3.16%)
Dec 22, 2021 6.500 7.095 6.500 6.960 46,795 +0.34(+5.14%)
Dec 21, 2021 6.560 6.770 6.160 6.620 36,556 -0.09(-1.34%)
Dec 20, 2021 6.740 7.120 6.140 6.710 56,969 +0.16(+2.44%)
Dec 17, 2021 6.850 7.150 6.450 6.550 69,615 -0.32(-4.66%)
Dec 16, 2021 7.100 7.670 6.850 6.870 72,030 -0.31(-4.32%)
Dec 15, 2021 6.910 7.530 6.910 7.180 36,816 +0.30(+4.36%)
Dec 14, 2021 7.200 7.800 6.860 6.880 14,782 -0.44(-6.01%)
Dec 13, 2021 7.240 7.770 7.240 7.320 32,599 +0.01(+0.14%)
Dec 10, 2021 7.550 8.140 7.210 7.310 41,240 -0.21(-2.79%)
Dec 09, 2021 7.760 8.240 7.350 7.520 93,857 -0.48(-6.00%)
Dec 08, 2021 8.520 8.945 8.000 8.000 47,347 -0.70(-8.05%)
Dec 07, 2021 9.100 9.110 8.700 8.700 14,840 -0.10(-1.14%)
Dec 06, 2021 8.870 9.325 8.600 8.800 71,970 -0.56(-5.98%)
Dec 03, 2021 9.240 9.500 8.850 9.360 55,210 +0.06(+0.65%)
Dec 02, 2021 8.980 9.480 8.500 9.300 33,106 +0.54(+6.16%)
Dec 01, 2021 9.090 9.710 8.750 8.760 190,872 -0.31(-3.42%)
Nov 30, 2021 9.890 9.890 8.710 9.070 30,202 +0.00(+0.00%)
Nov 29, 2021 8.960 9.610 8.960 9.070 14,705 +0.05(+0.55%)
Nov 26, 2021 9.090 9.240 9.020 9.020 2,711 -0.28(-3.01%)
Nov 24, 2021 9.110 9.690 8.920 9.300 22,612 +0.19(+2.09%)
Nov 23, 2021 9.120 9.990 8.910 9.110 42,463 -0.01(-0.11%)
Nov 22, 2021 9.370 9.675 9.010 9.120 30,897 -0.08(-0.87%)
Nov 19, 2021 8.910 9.660 8.485 9.200 44,430 -0.60(-6.12%)
Nov 18, 2021 9.990 9.900 9.800 9.800 24,677 -0.12(-1.21%)
Nov 17, 2021 9.990 10.20 9.990 9.920 120,524 +0.41(+4.31%)
Nov 16, 2021 9.150 9.510 8.930 9.510 29,618 +0.01(+0.11%)
Nov 15, 2021 9.170 9.810 8.830 9.500 32,914 +0.03(+0.32%)
Nov 12, 2021 10.00 10.00 8.860 9.470 67,214 -0.03(-0.32%)
Nov 11, 2021 7.740 10.35 7.403 9.500 166,965 +1.55(+19.50%)
Nov 10, 2021 7.760 7.950 6,751 +0.20(+2.58%)
Nov 09, 2021 7.940 8.035 7.535 7.750 8,065 -0.29(-3.61%)
Nov 08, 2021 7.810 8.040 7.730 8.040 3,315 +0.57(+7.63%)
Nov 05, 2021 7.650 7.700 7.355 7.470 6,718 -0.38(-4.84%)
Nov 04, 2021 8.260 8.260 7.777 7.850 8,984 -0.61(-7.21%)
Nov 03, 2021 8.090 8.790 8.090 8.460 33,971 +0.29(+3.55%)
Nov 02, 2021 7.640 8.170 7.280 8.170 30,644 +0.53(+6.94%)
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.