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

Consonance-Hfw Acq Corp (NQ: SRZN )

10.45 +0.16 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 28, 2022 2.970 3.100 2.840 3.020 22,487 +0.14(+4.86%)
Feb 25, 2022 2.930 3.020 2.760 2.880 14,697 +0.14(+5.11%)
Feb 24, 2022 2.580 2.860 2.520 2.740 28,296 +0.09(+3.40%)
Feb 23, 2022 2.570 2.740 2.500 2.650 91,211 +0.09(+3.52%)
Feb 22, 2022 2.690 2.800 2.560 2.560 39,085 -0.17(-6.23%)
Feb 18, 2022 2.730 0 -0.09(-3.19%)
Feb 17, 2022 2.900 3.200 2.550 2.820 33,224 -0.17(-5.69%)
Feb 16, 2022 3.230 3.230 2.855 2.990 72,796 -0.21(-6.56%)
Feb 15, 2022 3.060 3.290 3.030 3.200 59,486 +0.25(+8.47%)
Feb 14, 2022 2.830 3.130 2.730 2.950 41,416 +0.06(+2.08%)
Feb 11, 2022 2.620 3.130 2.550 2.890 66,415 +0.19(+7.04%)
Feb 10, 2022 2.510 3.000 2.510 2.700 143,318 +0.11(+4.25%)
Feb 09, 2022 2.450 2.690 2.450 2.590 61,505 +0.09(+3.60%)
Feb 08, 2022 2.370 2.630 2.370 2.500 63,475 +0.05(+2.04%)
Feb 07, 2022 2.350 2.480 2.350 2.450 90,517 +0.03(+1.24%)
Feb 04, 2022 2.200 2.470 2.200 2.420 47,042 +0.22(+10.00%)
Feb 03, 2022 2.200 2.270 2.200 50,531 -0.09(-3.93%)
Feb 02, 2022 2.260 2.330 2.050 2.290 462,807 -0.04(-1.72%)
Feb 01, 2022 2.360 2.360 2.190 2.330 78,851 -0.06(-2.51%)
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%)
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.