UK markets closed

Scholar Rock Holding Corporation (SRRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.96-0.13 (-0.92%)
At close: 04:00PM EDT
13.96 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.6014.1713.6013.9613.96827,578
24 Apr 202414.8314.9414.0014.0914.09430,200
23 Apr 202414.1115.1314.0214.7914.79750,600
22 Apr 202414.1114.3213.7914.0014.00824,700
19 Apr 202413.9414.2013.1813.8513.85707,100
18 Apr 202413.7014.0913.5013.9513.95855,100
17 Apr 202414.0214.2613.4013.7013.70757,900
16 Apr 202413.2014.0513.1514.0014.00393,100
15 Apr 202413.4513.5713.1113.3313.33535,000
12 Apr 202413.9914.8613.2013.4513.45505,100
11 Apr 202414.2014.4613.9214.1714.17366,600
10 Apr 202414.1314.5813.6814.0214.02547,600
09 Apr 202414.5014.8614.3414.8214.82352,900
08 Apr 202414.4014.6914.2414.5014.50407,700
05 Apr 202414.2514.6413.9314.3914.39491,600
04 Apr 202415.3215.8014.3614.4014.40562,800
03 Apr 202415.6515.9414.9315.2315.23672,800
02 Apr 202416.2616.7315.5515.7215.72724,200
01 Apr 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 Jan 202414.3214.5213.8913.9513.95478,300
30 Jan 202415.0615.1614.0914.3614.36485,600
29 Jan 202414.6815.2314.3215.1615.16428,500
26 Jan 202414.9915.3514.4814.6114.61322,000
25 Jan 202414.9715.5014.7514.9114.91531,600
24 Jan 202415.0615.4114.6314.7414.74677,700
23 Jan 202415.5615.7914.5014.7314.73720,900
22 Jan 202415.1315.9915.1315.3915.39868,700
19 Jan 202415.8516.2414.9215.0615.06681,000
18 Jan 202415.7515.9915.2315.8715.87634,700
17 Jan 202415.8216.1015.5115.5915.59543,900
16 Jan 202416.3316.3315.6615.9115.91499,500
12 Jan 202416.1116.4615.5516.3316.33543,900
11 Jan 202416.3616.4915.7015.9015.90776,400
10 Jan 202416.1916.7016.0116.6016.60714,600
09 Jan 202416.8817.0916.1516.2516.25413,900
08 Jan 202416.0017.1015.5617.0817.08759,100
05 Jan 202416.7516.8515.3516.1416.141,203,900
04 Jan 202417.1717.5816.8117.1017.10830,000
03 Jan 202417.3817.5616.4416.6416.64883,800
02 Jan 202418.4918.8917.4217.5017.50820,800
29 Dec 202320.3020.3018.1118.8018.801,507,500
28 Dec 202319.4321.1719.3020.3220.322,220,200
27 Dec 202319.3819.4518.7619.3119.31797,000
26 Dec 202319.1219.4818.4819.1919.19591,500
22 Dec 202318.4919.2018.4118.7518.751,142,500
21 Dec 202318.1918.6417.8618.0018.00687,500
20 Dec 202318.7419.3117.6517.7517.751,100,000
19 Dec 202318.2819.4618.1318.9018.901,315,500
18 Dec 202318.7619.0017.8817.9517.95833,500
15 Dec 202319.2819.9118.3218.9818.985,198,000
14 Dec 202319.0419.4617.4118.5618.562,202,200
13 Dec 202318.7519.8318.4919.4719.471,673,300
12 Dec 202318.0719.3717.8718.5018.501,130,300
11 Dec 202318.4418.5817.4718.0718.07896,600
08 Dec 202317.9119.5317.8818.2518.251,678,400
07 Dec 202316.0017.5615.8017.5517.55847,100
06 Dec 202315.5016.3615.3015.9315.93799,800
05 Dec 202314.3815.7514.3815.5515.551,793,300
04 Dec 202313.5314.5713.5014.5014.501,151,900
01 Dec 202312.5813.6412.2113.4513.451,144,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...