UK Markets closed

Scholar Rock Holding Corporation (SRRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.06-0.05 (-0.45%)
As of 03:24PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202210.1810.519.9210.0610.06273,631
10 Aug 20229.2110.228.9510.1110.11657,200
09 Aug 20228.579.568.189.099.09598,600
08 Aug 20228.508.748.178.528.52350,300
05 Aug 20226.938.646.688.508.50635,100
04 Aug 20226.817.226.667.017.01578,500
03 Aug 20226.647.356.596.756.75614,400
02 Aug 20226.206.806.206.496.49455,700
01 Aug 20226.786.786.206.286.28520,100
29 Jul 20227.397.516.716.866.86302,200
28 Jul 20227.567.607.167.417.41253,200
27 Jul 20227.437.647.037.557.55309,100
26 Jul 20227.027.647.017.377.37420,200
25 Jul 20228.138.137.007.157.15408,700
22 Jul 20228.558.727.827.997.99349,100
21 Jul 20228.858.958.408.528.52302,200
20 Jul 20228.619.188.158.928.92664,500
19 Jul 20227.868.907.828.398.39631,200
18 Jul 20228.028.457.757.807.80479,700
15 Jul 20228.118.147.697.987.98451,800
14 Jul 20228.308.397.948.038.03414,200
13 Jul 20227.818.697.688.438.43675,400
12 Jul 20228.418.417.448.008.00751,700
11 Jul 20228.298.497.808.098.09927,800
08 Jul 20227.118.407.038.388.38845,700
07 Jul 20227.217.486.837.217.211,108,400
06 Jul 20225.837.345.627.167.162,153,900
05 Jul 20225.276.075.275.885.88957,900
01 Jul 20225.395.575.115.335.33869,100
30 Jun 20225.295.495.015.495.49824,100
29 Jun 20225.665.735.135.425.421,056,700
28 Jun 20227.247.245.645.765.761,812,000
27 Jun 20226.418.056.337.347.344,314,600
24 Jun 20226.226.235.595.965.964,420,500
23 Jun 20225.356.265.266.236.231,305,300
22 Jun 20224.685.824.685.465.461,616,300
21 Jun 20225.215.504.444.844.843,352,800
17 Jun 20225.068.785.055.395.3932,394,500
16 Jun 20224.814.874.474.864.86784,400
15 Jun 20225.165.244.865.045.04597,600
14 Jun 20224.835.084.745.005.00574,500
13 Jun 20224.785.104.714.864.86835,700
10 Jun 20225.745.745.005.015.01397,800
09 Jun 20226.106.105.755.795.79468,700
08 Jun 20226.136.455.956.156.15674,300
07 Jun 20225.036.365.036.206.20852,600
06 Jun 20225.095.274.845.065.06753,200
03 Jun 20224.705.174.685.085.08562,500
02 Jun 20224.734.754.324.714.71653,500
01 Jun 20225.045.264.584.664.66625,700
31 May 20224.895.064.785.025.02670,600
27 May 20224.745.034.574.924.92573,300
26 May 20224.985.154.704.754.75635,300
25 May 20225.005.144.894.994.99398,600
24 May 20225.015.164.845.055.05489,600
23 May 20225.365.375.095.185.18514,500
20 May 20225.115.324.845.295.29659,900
19 May 20225.215.304.935.105.10627,800
18 May 20225.805.875.025.285.28663,500
17 May 20225.396.725.375.995.991,757,700
16 May 20225.515.745.115.215.21569,400
13 May 20226.486.905.515.585.58801,700
12 May 20225.686.595.686.216.21564,600
11 May 20226.016.185.705.795.791,038,700
10 May 20226.176.796.016.126.12509,400
09 May 20226.136.195.455.815.811,514,800
06 May 20226.486.675.986.226.22851,400
05 May 20226.827.186.446.616.61531,000
04 May 20227.257.296.476.996.99676,000
03 May 20227.747.747.037.297.29289,700
02 May 20227.117.697.067.647.64563,200
29 Apr 20227.517.817.027.077.07458,700
28 Apr 20227.827.827.157.597.59328,700
27 Apr 20228.048.187.597.627.62319,200
26 Apr 20228.769.007.988.038.03523,700
25 Apr 20228.829.208.818.918.91350,700
22 Apr 20229.029.218.628.888.88418,800
21 Apr 20229.869.948.918.978.97490,100
20 Apr 202210.2710.539.619.709.70665,300
19 Apr 202210.1510.589.9110.4410.44566,500
18 Apr 20229.9310.559.7510.0810.08406,900
14 Apr 202210.6410.779.509.909.90353,300
13 Apr 202210.2810.8810.0010.5910.59501,800
12 Apr 202211.4911.4910.1710.3010.30515,000
11 Apr 202212.3512.7611.1811.2011.20480,100
08 Apr 202213.3313.4212.4612.6212.62233,300
07 Apr 202213.9914.3013.2013.3513.35332,300
06 Apr 202213.3014.0513.0013.9613.96438,300
05 Apr 202213.7615.3213.5513.5913.59770,300
04 Apr 202213.4214.0013.3813.7613.76467,200
01 Apr 202213.0813.7112.8713.4113.41254,200
31 Mar 202212.9013.5812.7612.8912.89165,600
30 Mar 202213.5813.8612.8212.9212.92160,500
29 Mar 202213.4013.9013.2113.7113.71199,500
28 Mar 202214.2114.5313.2213.4013.40187,600
25 Mar 202215.4315.4314.2414.2714.27213,200
24 Mar 202214.1515.7813.5015.5715.57432,900
23 Mar 202213.5814.7813.0114.1914.19532,600
22 Mar 202212.2213.2612.0612.9912.99484,400
21 Mar 202212.3812.5111.9512.1012.10540,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...