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 -0.11 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 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%)
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.