Skip to main content

Consonance-Hfw Acq Corp (NQ: SRZN )

10.29 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.080 11.00 8.930 10.76 19,511 +1.47(+15.82%)
Apr 29, 2024 8.500 9.425 8.500 9.290 10,482 +0.31(+3.45%)
Apr 26, 2024 8.140 8.980 8.140 8.980 11,126 +0.37(+4.30%)
Apr 25, 2024 8.350 8.810 8.350 8.610 5,086 -0.36(-4.01%)
Apr 24, 2024 9.160 9.837 8.590 8.970 8,980 -0.04(-0.44%)
Apr 23, 2024 9.250 9.250 9.010 9.010 2,309 -0.24(-2.59%)
Apr 22, 2024 9.580 9.750 8.560 9.250 9,310 -0.15(-1.65%)
Apr 19, 2024 9.500 9.500 9.200 9.405 2,076 +0.07(+0.80%)
Apr 18, 2024 9.420 10.75 9.330 9.330 28,590 -0.03(-0.32%)
Apr 17, 2024 9.760 9.890 8.890 9.360 17,555 +0.04(+0.43%)
Apr 16, 2024 9.540 9.540 8.980 9.320 12,107 -0.43(-4.41%)
Apr 15, 2024 10.58 10.59 9.079 9.750 17,902 -0.98(-9.13%)
Apr 12, 2024 10.78 10.90 10.01 10.73 7,539 -0.36(-3.21%)
Apr 11, 2024 11.30 11.30 10.79 11.09 6,850 +0.08(+0.68%)
Apr 10, 2024 11.40 11.45 10.32 11.01 8,917 -0.34(-2.99%)
Apr 09, 2024 11.59 11.82 10.01 11.35 62,822 +0.12(+1.07%)
Apr 08, 2024 10.85 11.35 10.85 11.23 10,113 +0.10(+0.90%)
Apr 05, 2024 10.86 11.13 10.75 11.13 13,041 -0.20(-1.77%)
Apr 04, 2024 10.67 11.84 10.67 11.33 27,741 +0.59(+5.49%)
Apr 03, 2024 9.930 10.76 9.410 10.74 20,944 +1.27(+13.41%)
Apr 02, 2024 10.07 10.64 9.060 9.470 61,198 -0.63(-6.24%)
Apr 01, 2024 14.30 14.96 9.750 10.10 222,310 -5.61(-35.71%)
Mar 28, 2024 14.83 16.19 15.91 15.71 35,695 +1.38(+9.64%)
Mar 27, 2024 13.65 14.33 13.65 14.33 5,455 +0.68(+4.97%)
Mar 26, 2024 13.57 13.90 13.11 13.65 5,033 +0.07(+0.52%)
Mar 25, 2024 13.95 13.95 13.05 13.58 5,290 -0.22(-1.59%)
Mar 22, 2024 13.60 13.80 13.20 13.80 3,943 -0.01(-0.07%)
Mar 21, 2024 14.26 14.35 13.66 13.81 7,213 -0.44(-3.09%)
Mar 20, 2024 13.46 14.40 13.18 14.25 45,767 +1.06(+8.04%)
Mar 19, 2024 12.78 13.55 12.78 13.19 7,075 -0.13(-1.01%)
Mar 18, 2024 13.25 13.40 12.77 13.32 5,777 +0.54(+4.18%)
Mar 15, 2024 12.97 13.10 12.51 12.79 2,673 -0.71(-5.26%)
Mar 14, 2024 13.38 13.50 12.50 13.50 3,992 +0.22(+1.66%)
Mar 13, 2024 12.70 13.49 12.70 13.28 7,055 -0.12(-0.89%)
Mar 12, 2024 13.30 13.40 13.05 13.40 1,979 +0.08(+0.60%)
Mar 11, 2024 13.49 13.55 12.67 13.32 13,608 -0.03(-0.22%)
Mar 08, 2024 13.15 13.50 13.00 13.35 4,903 -0.15(-1.11%)
Mar 07, 2024 13.01 13.55 13.01 13.50 5,306 -0.05(-0.37%)
Mar 06, 2024 13.49 13.55 13.01 13.55 4,251 +0.04(+0.26%)
Mar 05, 2024 13.03 13.94 13.02 13.51 7,579 +0.11(+0.85%)
Mar 04, 2024 11.70 13.50 11.70 13.40 11,887 +0.15(+1.13%)
Mar 01, 2024 12.72 13.25 12.72 13.25 1,355 +0.25(+1.92%)
Feb 29, 2024 13.51 13.51 12.82 13.00 3,911 -0.50(-3.70%)
Feb 28, 2024 12.52 13.50 12.50 13.50 21,712 +1.03(+8.26%)
Feb 27, 2024 12.00 12.47 12.00 12.47 1,864 +0.60(+5.05%)
Feb 26, 2024 11.44 11.87 11.27 11.87 6,274 -0.60(-4.81%)
Feb 23, 2024 12.56 12.97 11.34 12.47 12,508 -0.31(-2.43%)
Feb 22, 2024 13.05 13.25 12.00 12.78 11,209 -0.92(-6.71%)
Feb 21, 2024 13.60 13.70 13.04 13.70 10,993 -0.25(-1.79%)
Feb 20, 2024 11.97 14.21 11.89 13.95 23,782 +2.07(+17.47%)
Feb 16, 2024 10.84 11.88 10.84 11.88 26,027 +0.74(+6.65%)
Feb 15, 2024 10.01 11.45 10.01 11.13 4,529 -0.26(-2.32%)
Feb 14, 2024 10.05 11.43 10.05 11.40 20,271 +1.00(+9.62%)
Feb 13, 2024 9.060 10.83 9.060 10.40 82,151 +1.25(+13.66%)
Feb 12, 2024 8.750 9.600 8.750 9.150 22,704 +0.40(+4.57%)
Feb 09, 2024 9.110 9.110 8.520 8.750 5,109 -0.67(-7.11%)
Feb 08, 2024 10.43 10.43 8.930 9.420 9,222 -0.49(-4.94%)
Feb 07, 2024 8.900 9.910 8.645 9.910 18,428 +1.06(+11.98%)
Feb 06, 2024 8.170 9.090 8.170 8.850 10,303 +0.35(+4.12%)
Feb 05, 2024 8.540 8.750 7.710 8.500 5,051 -0.30(-3.41%)
Feb 02, 2024 7.810 8.820 7.810 8.800 9,595 +0.55(+6.67%)
Feb 01, 2024 8.100 8.265 8.100 8.250 2,005 +0.35(+4.43%)
Jan 31, 2024 8.589 8.589 7.790 7.900 9,224 +0.11(+1.35%)
Jan 30, 2024 8.090 8.090 7.550 7.795 1,159 -0.09(-1.20%)
Jan 29, 2024 7.600 7.890 7.270 7.890 9,035 +0.29(+3.82%)
Jan 26, 2024 7.950 7.950 7.150 7.600 9,718 -0.22(-2.81%)
Jan 25, 2024 7.820 7.820 7.820 7.820 308 +0.14(+1.82%)
Jan 24, 2024 8.090 8.150 7.500 7.680 7,956 -0.62(-7.47%)
Jan 23, 2024 7.900 8.300 7.700 8.300 12,119 +0.09(+1.10%)
Jan 22, 2024 8.300 8.700 7.560 8.210 14,088 +0.19(+2.37%)
Jan 19, 2024 8.640 8.795 7.750 8.020 27,884 -0.86(-9.68%)
Jan 18, 2024 8.520 9.090 8.200 8.880 27,117 -0.52(-5.53%)
Jan 17, 2024 8.830 9.400 8.830 9.400 2,887 -0.01(-0.11%)
Jan 16, 2024 8.800 9.450 8.800 9.410 24,060 -0.09(-0.95%)
Jan 12, 2024 9.355 9.670 9.106 9.500 9,616 -0.05(-0.52%)
Jan 11, 2024 10.31 10.31 8.960 9.550 23,755 -1.05(-9.90%)
Jan 10, 2024 10.58 10.60 10.05 10.60 7,524 -0.00(-0.00%)
Jan 09, 2024 10.33 10.75 10.26 10.60 31,955 +0.44(+4.33%)
Jan 08, 2024 10.02 10.53 10.00 10.16 15,124 -0.37(-3.51%)
Jan 05, 2024 10.41 10.59 10.25 10.53 9,380 +0.16(+1.54%)
Jan 04, 2024 10.11 10.65 10.06 10.37 24,051 +0.22(+2.17%)
Jan 03, 2024 10.49 10.80 9.900 10.15 9,479 +0.00(+0.00%)
Jan 02, 2024 9.390 10.50 9.126 10.15 39,772 +0.75(+7.98%)
Dec 29, 2023 8.990 10.82 8.900 9.400 47,164 +0.40(+4.45%)
Dec 28, 2023 8.200 9.138 8.180 9.000 29,457 +0.48(+5.64%)
Dec 27, 2023 8.703 8.768 8.510 8.520 7,113 -0.20(-2.30%)
Dec 26, 2023 8.640 8.790 8.290 8.720 9,903 +0.34(+4.06%)
Dec 22, 2023 8.136 8.380 7.835 8.380 5,093 +0.50(+6.35%)
Dec 21, 2023 8.033 8.279 7.698 7.880 18,683 -0.10(-1.25%)
Dec 20, 2023 8.050 8.095 7.829 7.980 5,989 -0.20(-2.41%)
Dec 19, 2023 8.210 8.476 8.177 8.177 6,553 -0.01(-0.16%)
Dec 18, 2023 8.600 8.880 8.190 8.190 7,277 +0.00(+0.00%)
Dec 15, 2023 8.030 8.517 7.870 8.190 29,024 -0.01(-0.12%)
Dec 14, 2023 7.840 8.270 7.500 8.200 15,788 +7.70(+1540.00%)
Dec 13, 2023 0.4860 0.5400 0.4669 0.5000 432,406 +0.03(+6.36%)
Dec 12, 2023 0.5072 0.5335 0.4620 0.4701 142,154 -0.02(-4.02%)
Dec 11, 2023 0.5100 0.5180 0.4849 0.4898 51,418 -0.03(-5.81%)
Dec 08, 2023 0.5498 0.5990 0.5200 0.5200 159,640 -0.02(-3.85%)
Dec 07, 2023 0.5200 0.5500 0.5200 0.5408 81,061 +0.03(+5.01%)
Dec 06, 2023 0.5320 0.5400 0.5050 0.5150 62,660 -0.02(-3.65%)
Dec 05, 2023 0.5346 0.5489 0.5000 0.5345 89,682 +0.02(+3.79%)
Dec 04, 2023 0.4900 0.5200 0.4900 0.5150 75,597 +0.03(+5.10%)
Dec 01, 2023 0.5000 0.5270 0.4801 0.4900 127,593 +0.01(+2.08%)
Nov 30, 2023 0.4729 0.5278 0.4600 0.4800 125,995 +0.01(+2.37%)
Nov 29, 2023 0.4586 0.4821 0.4520 0.4689 44,513 +0.02(+4.27%)
Nov 28, 2023 0.4500 0.4700 0.4497 0.4497 15,936 +0.00(+0.31%)
Nov 27, 2023 0.4630 0.4990 0.4483 0.4483 32,515 -0.01(-2.52%)
Nov 24, 2023 0.4600 0.4665 0.4306 0.4599 44,639 -0.00(-0.02%)
Nov 22, 2023 0.4101 0.4655 0.4000 0.4600 64,413 +0.06(+14.43%)
Nov 21, 2023 0.4651 0.4885 0.3800 0.4020 228,151 -0.08(-15.99%)
Nov 20, 2023 0.4654 0.5050 0.4455 0.4785 174,441 +0.02(+4.02%)
Nov 17, 2023 0.4300 0.5097 0.4300 0.4600 172,832 +0.05(+12.20%)
Nov 16, 2023 0.3740 0.4499 0.3740 0.4100 101,127 +0.03(+7.78%)
Nov 15, 2023 0.3700 0.4100 0.3700 0.3804 182,615 +0.02(+5.67%)
Nov 14, 2023 0.3588 0.3978 0.3521 0.3600 84,044 +0.00(+0.00%)
Nov 13, 2023 0.3400 0.3640 0.3399 0.3600 42,691 +0.00(+1.24%)
Nov 10, 2023 0.3400 0.3607 0.3400 0.3556 91,956 +0.02(+7.43%)
Nov 09, 2023 0.4120 0.4370 0.3000 0.3310 536,825 -0.09(-21.17%)
Nov 08, 2023 0.4400 0.4480 0.4121 0.4199 9,977 -0.01(-3.40%)
Nov 07, 2023 0.4200 0.4406 0.4200 0.4347 66,065 +0.02(+4.22%)
Nov 06, 2023 0.4264 0.4509 0.4155 0.4171 43,144 -0.01(-2.77%)
Nov 03, 2023 0.4493 0.4509 0.4200 0.4290 135,378 -0.01(-1.42%)
Nov 02, 2023 0.4000 0.4719 0.3870 0.4352 132,298 +0.03(+6.67%)
Nov 01, 2023 0.3809 0.4350 0.3700 0.4080 204,189 +0.03(+6.81%)
Oct 31, 2023 0.3810 0.3889 0.3625 0.3820 164,516 +0.00(+0.53%)
Oct 30, 2023 0.4000 0.4131 0.3770 0.3800 97,768 -0.01(-3.06%)
Oct 27, 2023 0.4501 0.4513 0.3904 0.3920 229,660 -0.06(-12.89%)
Oct 26, 2023 0.4400 0.4689 0.4116 0.4500 73,707 +0.01(+2.27%)
Oct 25, 2023 0.4635 0.4635 0.4400 0.4400 16,539 -0.01(-2.22%)
Oct 24, 2023 0.4583 0.4693 0.4500 0.4500 39,873 +0.01(+1.12%)
Oct 23, 2023 0.4615 0.4788 0.4450 0.4450 67,117 -0.01(-2.84%)
Oct 20, 2023 0.4700 0.4798 0.4580 0.4580 44,571 +0.00(+0.44%)
Oct 19, 2023 0.4763 0.5000 0.4560 0.4560 36,874 -0.01(-2.98%)
Oct 18, 2023 0.4646 0.4700 0.4500 0.4700 37,457 +0.02(+4.44%)
Oct 17, 2023 0.4451 0.4600 0.4401 0.4500 74,491 +0.02(+4.17%)
Oct 16, 2023 0.4393 0.4539 0.4201 0.4320 68,289 +0.01(+1.17%)
Oct 13, 2023 0.4500 0.4530 0.4250 0.4270 66,460 -0.00(-0.70%)
Oct 12, 2023 0.4380 0.4645 0.4200 0.4300 112,900 +0.00(+0.23%)
Oct 11, 2023 0.4569 0.4900 0.4257 0.4290 171,714 -0.02(-4.67%)
Oct 10, 2023 0.4500 0.4599 0.4399 0.4500 34,589 +0.01(+1.12%)
Oct 09, 2023 0.4630 0.4665 0.4450 0.4450 15,932 -0.01(-2.41%)
Oct 06, 2023 0.4527 0.4680 0.4410 0.4560 8,501 +0.01(+2.24%)
Oct 05, 2023 0.4740 0.4743 0.4423 0.4460 58,921 -0.00(-0.89%)
Oct 04, 2023 0.4790 0.4790 0.4410 0.4500 51,689 -0.02(-4.26%)
Oct 03, 2023 0.4870 0.5026 0.4508 0.4700 51,122 -0.01(-3.07%)
Oct 02, 2023 0.5080 0.5110 0.4799 0.4849 33,992 -0.01(-1.04%)
Sep 29, 2023 0.4701 0.5010 0.4690 0.4900 79,839 +0.02(+4.48%)
Sep 28, 2023 0.4700 0.5000 0.4640 0.4690 101,822 -0.00(-0.21%)
Sep 27, 2023 0.4700 0.5000 0.4520 0.4700 50,022 +0.02(+3.98%)
Sep 26, 2023 0.4526 0.4740 0.4500 0.4520 33,879 +0.01(+2.26%)
Sep 25, 2023 0.4530 0.4800 0.4398 0.4420 87,507 -0.01(-1.78%)
Sep 22, 2023 0.4300 0.4748 0.4300 0.4500 76,258 -0.01(-1.68%)
Sep 21, 2023 0.4700 0.4799 0.4400 0.4577 69,080 +0.01(+1.69%)
Sep 20, 2023 0.4910 0.4910 0.4500 0.4501 57,953 -0.03(-7.20%)
Sep 19, 2023 0.4740 0.4910 0.4740 0.4850 16,303 +0.01(+2.21%)
Sep 18, 2023 0.4709 0.4950 0.4709 0.4745 52,719 +0.01(+2.35%)
Sep 15, 2023 0.5000 0.5120 0.4636 0.4636 34,753 -0.04(-7.39%)
Sep 14, 2023 0.4990 0.5300 0.4700 0.5006 32,287 +0.02(+3.86%)
Sep 13, 2023 0.5070 0.5184 0.4700 0.4820 118,693 -0.03(-5.49%)
Sep 12, 2023 0.5260 0.5310 0.5090 0.5100 23,467 -0.01(-2.11%)
Sep 11, 2023 0.5342 0.5360 0.5200 0.5210 21,160 -0.00(-0.12%)
Sep 08, 2023 0.5100 0.5310 0.4770 0.5216 135,844 +0.01(+1.60%)
Sep 07, 2023 0.5260 0.5359 0.5000 0.5134 43,754 -0.00(-0.56%)
Sep 06, 2023 0.5372 0.5422 0.5000 0.5163 135,256 -0.03(-5.78%)
Sep 05, 2023 0.5601 0.5703 0.5104 0.5480 278,539 -0.00(-0.72%)
Sep 01, 2023 0.5333 0.6000 0.5333 0.5520 139,610 +0.00(+0.58%)
Aug 31, 2023 0.5559 0.5750 0.5000 0.5488 130,555 -0.03(-5.38%)
Aug 30, 2023 0.5500 0.5800 0.5200 0.5800 47,385 +0.01(+1.75%)
Aug 29, 2023 0.5700 0.5799 0.5334 0.5700 31,314 -0.01(-1.71%)
Aug 28, 2023 0.5707 0.5900 0.5387 0.5799 35,243 -0.01(-1.88%)
Aug 25, 2023 0.5900 0.6060 0.5690 0.5910 12,803 -0.01(-1.50%)
Aug 24, 2023 0.6060 0.6109 0.5806 0.6000 11,783 +0.00(+0.02%)
Aug 23, 2023 0.6160 0.6200 0.5650 0.5999 34,486 -0.00(-0.02%)
Aug 22, 2023 0.6490 0.6490 0.5970 0.6000 25,786 +0.01(+1.69%)
Aug 21, 2023 0.6020 0.6040 0.5900 0.5900 29,758 +0.02(+3.15%)
Aug 18, 2023 0.6034 0.6100 0.5700 0.5720 21,094 -0.02(-3.05%)
Aug 17, 2023 0.6300 0.6300 0.5800 0.5900 28,827 -0.02(-3.28%)
Aug 16, 2023 0.5870 0.6399 0.5800 0.6100 69,694 +0.01(+1.67%)
Aug 15, 2023 0.5700 0.6599 0.5700 0.6000 70,324 +0.02(+3.45%)
Aug 14, 2023 0.5800 0.5871 0.5099 0.5800 500,387 +0.07(+12.64%)
Aug 11, 2023 0.6000 0.6035 0.5000 0.5149 1,519,910 -0.09(-14.44%)
Aug 10, 2023 0.8800 0.8800 0.5226 0.6018 1,131,348 -0.29(-32.19%)
Aug 09, 2023 0.8650 0.9180 0.8553 0.8875 234,846 +0.05(+5.52%)
Aug 08, 2023 0.8700 0.8700 0.8210 0.8411 32,244 -0.00(-0.46%)
Aug 07, 2023 0.8680 0.9000 0.8233 0.8450 117,385 -0.02(-2.76%)
Aug 04, 2023 0.8300 0.8690 0.8199 0.8690 64,839 +0.04(+4.70%)
Aug 03, 2023 0.8300 0.8700 0.8300 0.8300 43,686 -0.02(-2.24%)
Aug 02, 2023 0.8400 0.8600 0.8210 0.8490 50,364 +0.01(+1.11%)
Aug 01, 2023 0.7880 0.8700 0.7800 0.8397 371,984 +0.07(+8.77%)
Jul 31, 2023 0.7692 0.8200 0.7692 0.7720 62,613 -0.04(-4.42%)
Jul 28, 2023 0.8000 0.8295 0.7880 0.8077 98,021 +0.01(+0.96%)
Jul 27, 2023 0.8500 0.8510 0.8000 0.8000 231,135 -0.02(-2.32%)
Jul 26, 2023 0.8010 0.8555 0.7900 0.8190 92,666 +0.02(+2.37%)
Jul 25, 2023 0.7999 0.8200 0.7950 0.8000 78,828 -0.01(-1.36%)
Jul 24, 2023 0.8990 0.8990 0.7801 0.8110 150,352 -0.05(-5.70%)
Jul 21, 2023 0.8399 0.8998 0.8120 0.8600 99,858 +0.02(+2.39%)
Jul 20, 2023 0.8101 0.8749 0.8101 0.8399 60,457 +0.03(+3.70%)
Jul 19, 2023 0.7900 0.8099 0.7766 0.8099 23,552 +0.01(+1.87%)
Jul 18, 2023 0.7420 0.8000 0.7350 0.7950 50,892 +0.04(+4.61%)
Jul 17, 2023 0.7200 0.8000 0.7200 0.7600 77,146 +0.02(+2.84%)
Jul 14, 2023 0.7300 0.7490 0.7016 0.7390 123,968 +0.03(+4.81%)
Jul 13, 2023 0.7300 0.7300 0.6900 0.7051 23,194 -0.01(-1.04%)
Jul 12, 2023 0.6550 0.7500 0.6488 0.7125 57,945 +0.05(+6.98%)
Jul 11, 2023 0.6291 0.6720 0.6290 0.6660 102,620 +0.01(+1.68%)
Jul 10, 2023 0.6400 0.6719 0.6300 0.6550 79,211 +0.01(+1.49%)
Jul 07, 2023 0.6400 0.6510 0.6101 0.6454 65,787 +0.02(+3.90%)
Jul 06, 2023 0.6200 0.6599 0.6000 0.6212 17,727 +0.01(+1.84%)
Jul 05, 2023 0.6000 0.6350 0.6000 0.6100 53,659 -0.00(-0.16%)
Jul 03, 2023 0.5700 0.6180 0.5700 0.6110 26,524 +0.06(+11.09%)
Jun 30, 2023 0.5900 0.6200 0.5500 0.5500 221,755 -0.06(-9.84%)
Jun 29, 2023 0.6100 0.6499 0.5800 0.6100 92,901 +0.00(+0.00%)
Jun 28, 2023 0.6500 0.6720 0.5720 0.6100 120,167 -0.02(-3.30%)
Jun 27, 2023 0.6360 0.6400 0.6000 0.6308 42,624 +0.01(+1.74%)
Jun 26, 2023 0.6224 0.6500 0.5520 0.6200 204,540 +0.00(+0.65%)
Jun 23, 2023 0.6719 0.6719 0.6160 0.6160 89,297 -0.04(-5.52%)
Jun 22, 2023 0.6606 0.6840 0.6450 0.6520 26,335 -0.04(-5.45%)
Jun 21, 2023 0.6745 0.7000 0.6400 0.6896 63,291 -0.01(-1.49%)
Jun 20, 2023 0.6980 0.7000 0.6501 0.7000 48,062 +0.00(+0.00%)
Jun 16, 2023 0.6600 0.7000 0.6320 0.7000 51,468 +0.04(+6.06%)
Jun 15, 2023 0.6600 0.6600 0.6240 0.6600 44,913 +0.07(+11.49%)
May 08, 2023 0.6000 0.6100 0.5586 0.5920 77,359 -0.02(-2.92%)
May 05, 2023 0.6072 0.6100 0.5704 0.6098 68,746 -0.00(-0.02%)
May 04, 2023 0.6050 0.6175 0.5500 0.6099 74,272 -0.01(-0.83%)
May 03, 2023 0.6531 0.6531 0.6058 0.6150 49,713 -0.04(-5.82%)
May 02, 2023 0.6700 0.6718 0.6030 0.6530 44,614 +0.03(+5.29%)
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.