Skip to main content

Scholar Rock Holding Corp (NQ: SRRK )

9.450 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.270 9.470 8.860 9.450 896,072 +0.02(+0.21%)
Jun 13, 2024 9.880 9.880 9.220 9.430 972,032 +0.04(+0.43%)
Jun 12, 2024 10.11 10.22 9.153 9.390 1,373,423 -0.31(-3.20%)
Jun 11, 2024 9.530 9.870 9.150 9.700 730,818 +0.07(+0.73%)
Jun 10, 2024 9.270 9.650 8.920 9.630 702,932 +0.12(+1.26%)
Jun 07, 2024 9.270 9.830 9.200 9.510 460,762 +0.08(+0.85%)
Jun 06, 2024 9.810 9.950 9.370 9.430 557,796 -0.40(-4.07%)
Jun 05, 2024 9.890 10.10 9.690 9.830 636,736 +0.03(+0.31%)
Jun 04, 2024 9.580 10.07 9.210 9.800 656,651 +0.32(+3.38%)
Jun 03, 2024 9.570 10.14 9.290 9.480 765,345 +0.09(+0.96%)
May 31, 2024 9.470 10.13 9.320 9.390 1,243,946 +0.00(+0.00%)
May 30, 2024 9.290 9.400 8.930 9.390 1,242,346 +0.18(+1.95%)
May 29, 2024 10.02 10.32 9.170 9.210 1,594,691 -1.12(-10.84%)
May 28, 2024 10.83 10.92 10.17 10.33 950,728 -0.34(-3.19%)
May 24, 2024 10.86 11.23 10.63 10.67 728,773 -0.12(-1.11%)
May 23, 2024 11.80 11.80 10.71 10.79 1,142,332 -0.92(-7.86%)
May 22, 2024 12.19 12.83 11.65 11.71 974,110 -0.56(-4.56%)
May 21, 2024 12.42 12.81 12.00 12.27 888,302 -0.25(-2.00%)
May 20, 2024 12.52 12.90 12.19 12.52 728,352 +0.03(+0.24%)
May 17, 2024 14.43 14.52 11.67 12.49 2,178,037 -1.83(-12.78%)
May 16, 2024 14.03 14.48 13.65 14.32 812,701 +0.28(+1.99%)
May 15, 2024 14.40 14.67 13.84 14.04 969,841 +0.03(+0.21%)
May 14, 2024 13.91 14.50 13.64 14.01 461,506 +0.37(+2.71%)
May 13, 2024 13.43 14.46 13.39 13.64 720,010 +0.29(+2.17%)
May 10, 2024 14.25 14.37 13.19 13.35 802,961 -1.20(-8.25%)
May 09, 2024 14.63 15.16 14.38 14.55 620,396 +0.05(+0.34%)
May 08, 2024 14.10 14.82 13.94 14.50 614,212 -0.19(-1.29%)
May 07, 2024 15.00 15.15 13.96 14.69 587,922 -0.37(-2.46%)
May 06, 2024 15.50 15.51 14.82 15.06 466,296 -0.29(-1.89%)
May 03, 2024 15.67 15.82 15.01 15.35 895,930 +0.25(+1.66%)
May 02, 2024 15.22 15.29 14.71 15.10 675,817 +0.14(+0.94%)
May 01, 2024 14.66 15.38 14.57 14.96 1,083,389 +0.29(+1.98%)
Apr 30, 2024 14.70 15.07 14.55 14.67 627,441 -0.25(-1.68%)
Apr 29, 2024 14.60 15.10 14.60 14.92 501,557 +0.39(+2.68%)
Apr 26, 2024 14.05 14.71 13.88 14.53 498,572 +0.57(+4.08%)
Apr 25, 2024 13.60 14.17 13.60 13.96 945,666 -0.13(-0.92%)
Apr 24, 2024 14.83 14.94 14.00 14.09 430,236 -0.70(-4.73%)
Apr 23, 2024 14.11 15.13 14.03 14.79 750,562 +0.79(+5.64%)
Apr 22, 2024 14.11 14.32 13.79 14.00 824,730 +0.15(+1.08%)
Apr 19, 2024 13.94 14.20 13.18 13.85 707,144 -0.10(-0.72%)
Apr 18, 2024 13.70 14.09 13.50 13.95 855,108 +0.25(+1.82%)
Apr 17, 2024 14.02 14.26 13.40 13.70 757,851 -0.30(-2.14%)
Apr 16, 2024 13.20 14.04 13.15 14.00 393,076 +0.67(+5.03%)
Apr 15, 2024 13.45 13.57 13.11 13.33 534,603 -0.12(-0.89%)
Apr 12, 2024 13.99 14.86 13.20 13.45 505,107 -0.72(-5.08%)
Apr 11, 2024 14.20 14.46 13.92 14.17 366,613 +0.15(+1.07%)
Apr 10, 2024 14.13 14.58 13.68 14.02 547,637 -0.80(-5.40%)
Apr 09, 2024 14.50 14.86 14.34 14.82 352,871 +0.32(+2.21%)
Apr 08, 2024 14.40 14.69 14.24 14.50 407,721 +0.11(+0.76%)
Apr 05, 2024 14.25 14.63 13.93 14.39 491,621 -0.01(-0.07%)
Apr 04, 2024 15.32 15.80 14.36 14.40 562,812 -0.83(-5.45%)
Apr 03, 2024 15.65 15.95 14.93 15.23 672,821 -0.49(-3.12%)
Apr 02, 2024 16.26 16.73 15.55 15.72 724,237 -1.07(-6.37%)
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.