Skip to main content

Scholar Rock Holding Corp (NQ: SRRK )

17.76 +2.31 (+14.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.25 12.71 12.05 12.10 364,982 -0.08(-0.66%)
Jan 30, 2023 12.54 12.69 12.00 12.18 214,218 -0.48(-3.79%)
Jan 27, 2023 12.53 12.86 12.30 12.66 155,784 +0.14(+1.12%)
Jan 26, 2023 12.59 12.71 12.19 12.52 157,142 +0.19(+1.54%)
Jan 25, 2023 12.45 13.00 12.08 12.33 215,106 -0.39(-3.07%)
Jan 24, 2023 11.87 12.85 11.75 12.72 373,877 +0.83(+6.98%)
Jan 23, 2023 11.51 12.04 11.25 11.89 192,973 +0.31(+2.68%)
Jan 20, 2023 11.38 11.98 11.22 11.58 362,683 +0.18(+1.58%)
Jan 19, 2023 10.94 11.51 10.78 11.40 189,196 +0.32(+2.89%)
Jan 18, 2023 11.13 11.98 11.00 11.08 240,284 +0.01(+0.09%)
Jan 17, 2023 11.87 11.87 10.75 11.07 697,225 -0.97(-8.06%)
Jan 13, 2023 11.87 12.43 11.28 12.04 482,903 -0.05(-0.41%)
Jan 12, 2023 10.19 12.36 9.952 12.09 795,639 +1.93(+19.00%)
Jan 11, 2023 10.00 10.32 9.310 10.16 483,570 +0.21(+2.11%)
Jan 10, 2023 9.790 10.60 9.735 9.950 875,279 +0.46(+4.85%)
Jan 09, 2023 9.500 9.730 9.000 9.490 411,396 +0.13(+1.39%)
Jan 06, 2023 9.470 9.870 9.210 9.360 180,080 -0.04(-0.43%)
Jan 05, 2023 9.440 9.650 8.860 9.400 258,893 -0.17(-1.78%)
Jan 04, 2023 9.640 9.985 9.380 9.570 263,304 -0.01(-0.10%)
Jan 03, 2023 9.240 10.37 9.000 9.580 320,676 +0.53(+5.86%)
Dec 30, 2022 8.340 9.880 8.150 9.050 444,723 +0.98(+12.14%)
Dec 29, 2022 7.900 8.360 7.770 8.070 229,354 +0.28(+3.59%)
Dec 28, 2022 7.660 7.970 7.660 7.790 143,387 +0.06(+0.78%)
Dec 27, 2022 7.920 8.120 7.530 7.730 336,223 -0.24(-3.01%)
Dec 23, 2022 8.200 8.407 7.780 7.970 94,720 -0.24(-2.92%)
Dec 22, 2022 8.170 8.260 7.710 8.210 189,306 +0.05(+0.61%)
Dec 21, 2022 7.900 8.485 7.770 8.160 135,787 +0.36(+4.62%)
Dec 20, 2022 7.790 8.080 7.730 7.800 153,453 -0.03(-0.38%)
Dec 19, 2022 7.750 7.960 7.320 7.830 198,795 +0.11(+1.42%)
Dec 16, 2022 8.170 8.210 7.530 7.720 1,470,458 -0.45(-5.51%)
Dec 15, 2022 8.460 8.550 8.120 8.170 81,938 -0.46(-5.33%)
Dec 14, 2022 8.410 8.850 8.360 8.630 171,718 +0.21(+2.49%)
Dec 13, 2022 8.430 8.630 8.070 8.420 128,435 +0.32(+3.95%)
Dec 12, 2022 7.840 8.150 7.750 8.100 98,424 +0.35(+4.52%)
Dec 09, 2022 7.760 7.910 7.650 7.750 107,394 -0.05(-0.64%)
Dec 08, 2022 7.710 7.920 7.470 7.800 81,198 +0.10(+1.30%)
Dec 07, 2022 7.660 7.810 7.585 7.700 107,869 +0.07(+0.92%)
Dec 06, 2022 7.660 7.780 7.463 7.630 102,696 -0.04(-0.52%)
Dec 05, 2022 7.900 8.120 7.590 7.670 82,923 -0.20(-2.54%)
Dec 02, 2022 7.690 8.030 7.270 7.870 124,491 +0.00(+0.00%)
Dec 01, 2022 7.920 8.040 7.780 7.870 84,003 +0.10(+1.29%)
Nov 30, 2022 7.650 7.920 7.340 7.770 114,576 +0.18(+2.37%)
Nov 29, 2022 7.500 7.710 7.410 7.590 91,218 +0.08(+1.07%)
Nov 28, 2022 7.850 7.980 7.370 7.510 118,518 -0.42(-5.30%)
Nov 25, 2022 7.910 8.250 7.800 7.930 54,716 +0.06(+0.76%)
Nov 23, 2022 7.940 8.340 7.550 7.870 104,019 -0.09(-1.13%)
Nov 22, 2022 7.900 8.030 7.540 7.960 133,516 +0.02(+0.25%)
Nov 21, 2022 8.260 8.425 7.580 7.940 166,753 -0.58(-6.81%)
Nov 18, 2022 9.080 9.280 8.510 8.520 147,787 -0.54(-5.96%)
Nov 17, 2022 8.870 9.500 8.100 9.060 312,191 +0.01(+0.11%)
Nov 16, 2022 9.400 9.560 8.980 9.050 93,662 -0.38(-4.03%)
Nov 15, 2022 8.900 10.00 8.690 9.430 233,956 +0.84(+9.78%)
Nov 14, 2022 8.500 9.150 8.260 8.590 1,485,725 +0.09(+1.06%)
Nov 11, 2022 8.040 8.690 7.700 8.500 130,251 +0.51(+6.38%)
Nov 10, 2022 7.720 8.395 7.200 7.990 165,820 +0.33(+4.31%)
Nov 09, 2022 8.190 8.190 7.420 7.660 101,025 -0.48(-5.90%)
Nov 08, 2022 8.100 8.370 7.930 8.140 104,320 +0.00(+0.00%)
Nov 07, 2022 8.280 8.560 8.030 8.140 92,714 -0.14(-1.69%)
Nov 04, 2022 8.840 9.020 7.830 8.280 150,229 -0.53(-6.02%)
Nov 03, 2022 9.120 9.260 8.610 8.810 105,012 -0.48(-5.17%)
Nov 02, 2022 9.350 9.710 8.780 9.290 374,460 +0.03(+0.32%)
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.