U.S. markets closed

Scholar Rock Holding Corporation (SRRK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.390.00 (0.00%)
Al cierre: 04:00PM EDT
9.39 0.00 (0.00%)
Fuera de horario: 05:04PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20249.4710.139.329.399.391,243,900
30 may 20249.299.408.939.399.391,242,300
29 may 202410.0210.329.179.219.211,594,500
28 may 202410.8310.9110.1710.3310.33950,700
24 may 202410.8611.2310.6310.6710.67728,800
23 may 202411.8011.8010.7010.7910.791,142,300
22 may 202412.1912.8311.6511.7111.71974,100
21 may 202412.4212.8112.0012.2712.27888,300
20 may 202412.5212.9012.1912.5212.52728,400
17 may 202414.4314.5211.6712.4912.492,030,200
16 may 202414.0314.4813.6514.3214.32812,700
15 may 202414.4014.6713.8414.0414.04969,800
14 may 202413.9114.5013.6514.0114.01461,500
13 may 202413.4314.4613.3913.6413.64720,000
10 may 202414.2514.3713.1913.3513.35803,000
09 may 202414.6315.1614.3814.5514.55620,400
08 may 202414.1014.8213.9414.5014.50614,200
07 may 202415.0015.1513.9614.6914.69587,900
06 may 202415.5015.5114.8215.0615.06466,300
03 may 202415.6715.8215.0115.3515.35895,900
02 may 202415.2215.2914.7115.1015.10675,800
01 may 202414.6615.3814.5714.9614.961,083,400
30 abr 202414.7015.0714.5514.6714.67627,400
29 abr 202414.6015.1014.6014.8914.89501,600
26 abr 202414.0514.7013.8814.5314.53498,600
25 abr 202413.6014.1713.6013.9613.96945,700
24 abr 202414.8314.9414.0014.0914.09430,200
23 abr 202414.1115.1314.0214.7914.79750,600
22 abr 202414.1114.3213.7914.0014.00824,700
19 abr 202413.9414.2013.1813.8513.85707,100
18 abr 202413.7014.0913.5013.9513.95855,100
17 abr 202414.0214.2613.4013.7013.70757,900
16 abr 202413.2014.0513.1514.0014.00393,100
15 abr 202413.4513.5713.1113.3313.33535,000
12 abr 202413.9914.8613.2013.4513.45505,100
11 abr 202414.2014.4613.9214.1714.17366,600
10 abr 202414.1314.5813.6814.0214.02547,600
09 abr 202414.5014.8614.3414.8214.82352,900
08 abr 202414.4014.6914.2414.5014.50407,700
05 abr 202414.2514.6413.9314.3914.39491,600
04 abr 202415.3215.8014.3614.4014.40562,800
03 abr 202415.6515.9414.9315.2315.23672,800
02 abr 202416.2616.7315.5515.7215.72724,200
01 abr 202417.6017.6516.3516.7916.79891,300
28 mar 202417.1917.9015.2717.7617.761,751,000
27 mar 202415.1615.5415.1315.4515.45602,600
26 mar 202416.2316.4214.9015.0015.001,045,100
25 mar 202416.1816.9315.7316.0116.01639,800
22 mar 202417.1117.3516.3116.3916.39816,200
21 mar 202416.8017.2215.6617.2017.202,497,100
20 mar 202414.9816.8814.9716.4516.452,191,700
19 mar 202412.8115.2712.8115.1515.151,624,200
18 mar 202414.2314.4113.1213.2013.20872,900
15 mar 202414.7215.1314.3014.4514.454,197,400
14 mar 202416.1416.5014.7214.7814.78859,100
13 mar 202416.4216.9816.1416.3816.38599,400
12 mar 202416.2216.7615.8816.6116.61734,500
11 mar 202417.1917.4216.2416.2816.28837,800
08 mar 202416.8917.2516.2116.9816.98857,500
07 mar 202416.5916.6615.4016.0216.02914,500
06 mar 202416.0116.6516.0116.3816.38821,600
05 mar 202415.7217.0415.3815.8215.822,038,000
04 mar 202415.9915.9914.7015.3615.36665,900
01 mar 202415.4915.9915.3315.6815.68656,000
29 feb 202417.1517.2315.3615.5015.501,064,900
28 feb 202417.3317.6116.6916.7816.78949,000
27 feb 202416.2017.4516.1617.0817.08876,200
26 feb 202415.5216.0315.4415.8615.86845,500
23 feb 202415.7316.0415.4515.6015.60401,300
22 feb 202414.8015.6914.7215.6315.63450,900
21 feb 202414.5815.2514.4914.9814.98983,600
20 feb 202415.7016.0514.6815.0115.01340,800
16 feb 202415.7516.0915.4715.8715.87454,600
15 feb 202415.7515.8715.1515.7715.77397,900
14 feb 202415.5815.6215.0715.5015.50468,100
13 feb 202414.2915.5314.0015.3515.35596,200
12 feb 202415.5115.9315.2915.7515.75519,100
09 feb 202415.7716.1715.3515.4015.40477,500
08 feb 202416.1016.3615.6915.7115.71304,400
07 feb 202415.9216.2115.5516.0216.02417,400
06 feb 202415.4616.5515.3815.9715.97578,400
05 feb 202414.8415.3114.3815.2915.29324,900
02 feb 202414.7915.1414.4815.0615.06452,400
01 feb 202414.0815.0313.9314.9414.94651,700
31 ene 202414.3214.5213.8913.9513.95478,300
30 ene 202415.0615.1614.0914.3614.36485,600
29 ene 202414.6815.2314.3215.1615.16428,500
26 ene 202414.9915.3514.4814.6114.61322,000
25 ene 202414.9715.5014.7514.9114.91531,600
24 ene 202415.0615.4114.6314.7414.74677,700
23 ene 202415.5615.7914.5014.7314.73720,900
22 ene 202415.1315.9915.1315.3915.39868,700
19 ene 202415.8516.2414.9215.0615.06681,000
18 ene 202415.7515.9915.2315.8715.87634,700
17 ene 202415.8216.1015.5115.5915.59543,900
16 ene 202416.3316.3315.6615.9115.91499,500
12 ene 202416.1116.4615.5516.3316.33543,900
11 ene 202416.3616.4915.7015.9015.90776,400
10 ene 202416.1916.7016.0116.6016.60714,600
09 ene 202416.8817.0916.1516.2516.25413,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...