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 (%)
Jun 30, 2020 18.06 18.45 18.00 18.21 106,382 +0.07(+0.39%)
Jun 29, 2020 19.88 19.89 17.69 18.14 100,718 -1.54(-7.83%)
Jun 26, 2020 20.57 20.73 19.10 19.68 889,700 -0.96(-4.65%)
Jun 25, 2020 19.87 20.89 19.73 20.64 166,824 +0.80(+4.03%)
Jun 24, 2020 19.47 20.25 19.39 19.84 121,481 +0.34(+1.74%)
Jun 23, 2020 19.13 20.16 19.11 19.50 107,607 +0.42(+2.20%)
Jun 22, 2020 18.79 19.31 18.36 19.08 144,311 +0.22(+1.17%)
Jun 19, 2020 17.50 18.93 17.50 18.86 433,000 +1.41(+8.08%)
Jun 18, 2020 17.35 17.75 17.16 17.45 56,888 -0.07(-0.40%)
Jun 17, 2020 17.64 17.83 17.37 17.52 53,958 -0.13(-0.74%)
Jun 16, 2020 17.97 17.99 17.14 17.65 70,945 +0.07(+0.40%)
Jun 15, 2020 17.03 17.73 16.45 17.58 134,628 +0.31(+1.80%)
Jun 12, 2020 16.27 17.50 15.85 17.27 96,900 +1.44(+9.10%)
Jun 11, 2020 16.40 16.61 15.76 15.83 69,184 -1.06(-6.28%)
Jun 10, 2020 17.01 17.39 16.50 16.89 111,225 -0.16(-0.94%)
Jun 09, 2020 17.04 17.63 16.85 17.05 111,939 -0.09(-0.53%)
Jun 08, 2020 17.27 17.64 16.84 17.14 105,551 +0.15(+0.88%)
Jun 05, 2020 16.20 17.33 15.93 16.99 108,200 +1.19(+7.53%)
Jun 04, 2020 16.03 16.75 15.75 15.80 95,612 -0.47(-2.89%)
Jun 03, 2020 17.36 17.52 16.01 16.27 170,747 -0.93(-5.41%)
Jun 02, 2020 17.34 17.52 16.65 17.20 204,037 -0.16(-0.92%)
Jun 01, 2020 18.44 18.44 17.30 17.36 153,329 -1.04(-5.65%)
May 29, 2020 18.02 18.96 17.06 18.40 173,700 +0.24(+1.32%)
May 28, 2020 19.30 19.90 17.93 18.16 95,913 -1.13(-5.86%)
May 27, 2020 20.32 20.62 18.76 19.29 81,278 -0.86(-4.27%)
May 26, 2020 19.10 21.00 18.85 20.15 204,681 +1.58(+8.51%)
May 22, 2020 19.01 19.06 18.19 18.57 97,300 -0.44(-2.31%)
May 21, 2020 19.51 19.51 18.71 19.01 42,118 -0.67(-3.40%)
May 20, 2020 18.34 20.00 18.18 19.68 62,408 +1.61(+8.91%)
May 19, 2020 17.30 19.48 17.30 18.07 56,873 +0.79(+4.57%)
May 18, 2020 17.49 17.78 16.61 17.28 129,418 +0.32(+1.89%)
May 15, 2020 16.18 17.92 15.91 16.96 82,000 +0.87(+5.41%)
May 14, 2020 18.05 18.05 15.77 16.09 97,212 -2.32(-12.60%)
May 13, 2020 17.62 19.63 16.98 18.41 115,273 +0.64(+3.60%)
May 12, 2020 16.87 18.84 15.60 17.77 117,107 +0.89(+5.27%)
May 11, 2020 15.62 17.00 15.60 16.88 106,475 +1.05(+6.63%)
May 08, 2020 15.45 16.78 15.34 15.83 75,700 +0.25(+1.60%)
May 07, 2020 16.86 16.88 15.11 15.58 63,421 -1.05(-6.31%)
May 06, 2020 15.93 16.86 15.93 16.63 151,824 +0.70(+4.39%)
May 05, 2020 15.26 16.59 15.00 15.93 47,482 +0.49(+3.17%)
May 04, 2020 14.92 16.46 14.33 15.44 50,797 +0.40(+2.66%)
May 01, 2020 16.28 16.85 13.84 15.04 109,800 -1.39(-8.46%)
Apr 30, 2020 17.69 17.69 16.22 16.43 56,757 -1.44(-8.06%)
Apr 29, 2020 17.10 18.25 16.20 17.87 216,204 +1.39(+8.43%)
Apr 28, 2020 18.14 18.14 16.20 16.48 177,181 -1.16(-6.58%)
Apr 27, 2020 18.03 18.03 17.17 17.64 170,649 +0.01(+0.06%)
Apr 24, 2020 17.62 18.46 16.51 17.63 114,900 -0.13(-0.73%)
Apr 23, 2020 18.82 19.44 17.40 17.76 65,005 -1.19(-6.28%)
Apr 22, 2020 19.66 20.82 18.22 18.95 246,540 +0.04(+0.21%)
Apr 21, 2020 16.84 21.92 16.26 18.91 134,331 +1.59(+9.18%)
Apr 20, 2020 15.17 18.63 15.17 17.32 108,648 +1.77(+11.38%)
Apr 17, 2020 15.73 15.73 15.01 15.55 100,400 +0.41(+2.71%)
Apr 16, 2020 15.38 15.68 14.73 15.14 75,281 -0.06(-0.39%)
Apr 15, 2020 14.91 15.85 14.48 15.20 80,287 -0.21(-1.36%)
Apr 14, 2020 15.71 15.78 14.47 15.41 74,722 +0.11(+0.72%)
Apr 13, 2020 14.54 15.91 14.33 15.30 73,170 +0.61(+4.15%)
Apr 09, 2020 15.15 15.60 13.55 14.69 75,100 -0.46(-3.04%)
Apr 08, 2020 15.49 15.52 14.47 15.15 75,748 +0.22(+1.47%)
Apr 07, 2020 14.94 15.31 14.13 14.93 66,060 +0.45(+3.11%)
Apr 06, 2020 15.00 15.39 14.03 14.48 79,712 +0.06(+0.42%)
Apr 03, 2020 12.81 14.82 12.31 14.42 95,200 +1.63(+12.74%)
Apr 02, 2020 10.26 12.83 10.09 12.79 62,781 +2.42(+23.34%)
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.