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 (%)
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%)
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.