UK Markets open in 2 hrs 24 mins

Scholar Rock Holding Corporation (SRRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.23+0.35 (+1.76%)
At close: 04:00PM EST
20.23 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202220.5120.5118.8420.2320.23243,300
13 Jan 202221.5221.9019.7219.8819.88161,700
12 Jan 202222.4222.7421.4721.5821.58234,900
11 Jan 202221.6722.9221.1622.0722.07163,300
10 Jan 202221.1322.0220.0621.8921.89234,800
07 Jan 202223.5323.8621.3121.4121.41125,300
06 Jan 202222.5023.7222.2723.3523.35175,000
05 Jan 202224.4524.7422.6722.7422.74168,600
04 Jan 202224.9725.0823.2924.2224.22144,800
03 Jan 202224.7925.6924.3424.6824.68152,900
31 Dec 202126.2426.4524.6924.8424.8499,400
30 Dec 202125.9126.5725.9026.0526.05154,700
29 Dec 202124.9426.2624.4825.7825.78121,100
28 Dec 202125.3326.9324.8325.0825.08176,200
27 Dec 202125.4325.8024.4325.4225.42125,200
23 Dec 202124.3425.5223.7825.3925.39260,800
22 Dec 202125.0625.1923.2424.1524.15471,900
21 Dec 202126.1227.2525.9026.6626.66163,300
20 Dec 202124.9726.5124.1126.1726.17430,300
17 Dec 202124.0525.6124.0525.1325.13417,500
16 Dec 202126.1226.9624.0324.1424.14191,100
15 Dec 202125.0025.8623.3725.8325.83259,900
14 Dec 202125.0826.2324.2424.9724.97112,600
13 Dec 202125.1426.1224.5525.5025.50124,800
10 Dec 202125.4425.9324.9525.1025.1088,000
09 Dec 202125.5426.1424.6125.3725.37119,900
08 Dec 202125.9626.4724.9126.0026.00141,400
07 Dec 202126.0728.0824.7725.9425.94214,100
06 Dec 202125.2125.4023.5325.2325.23229,600
03 Dec 202125.7525.8424.4925.1025.10209,900
02 Dec 202125.2026.0024.4225.7625.76144,900
01 Dec 202127.1727.2125.0425.3625.36166,100
30 Nov 202125.8226.6324.7926.5526.55220,000
29 Nov 202127.3827.3825.2225.5125.51264,600
26 Nov 202126.7329.6421.8426.9726.97461,000
24 Nov 202128.1928.6627.1127.2327.23125,400
23 Nov 202127.8028.5926.6028.5228.52189,800
22 Nov 202129.8330.6827.6727.8027.80159,000
19 Nov 202130.3030.5829.3629.5429.54172,900
18 Nov 202133.9733.9729.3029.7829.78236,600
17 Nov 202135.1636.4334.0434.3434.34256,900
16 Nov 202134.7535.7933.7834.9334.93174,800
15 Nov 202135.0035.6834.6335.1435.14125,400
12 Nov 202134.4635.6533.2535.1835.18452,500
11 Nov 202132.8835.7732.3634.5834.58615,000
10 Nov 202129.7633.3829.5133.0833.08259,400
09 Nov 202129.5929.6228.2029.4129.41144,000
08 Nov 202128.4028.7827.7628.3228.32114,800
05 Nov 202128.2429.0827.8428.4028.40161,300
04 Nov 202128.0028.6526.5228.2028.20121,100
03 Nov 202127.9328.6527.0128.4528.45225,600
02 Nov 202127.0827.9126.7427.7927.79142,700
01 Nov 202126.3927.7125.4026.9026.90255,700
29 Oct 202127.2127.4526.1526.3026.30128,900
28 Oct 202125.9527.5825.9527.3427.34670,000
27 Oct 202125.9726.4025.5226.0026.00159,100
26 Oct 202126.6326.8926.0326.0526.0585,600
25 Oct 202126.1327.1725.4126.5026.50102,700
22 Oct 202126.2126.3025.2526.1926.19109,600
21 Oct 202126.4026.9426.2726.4526.45188,600
20 Oct 202126.5526.9026.0426.5726.5789,700
19 Oct 202126.7127.0726.1926.5026.5073,400
18 Oct 202127.2327.2325.8126.5226.52144,600
15 Oct 202128.0428.3326.7627.2727.27101,400
14 Oct 202128.6228.7427.2727.4727.47148,800
13 Oct 202127.7328.5027.2427.9727.97143,000
12 Oct 202128.5228.9627.0027.6827.68114,800
11 Oct 202127.1329.1127.1328.0228.02111,700
08 Oct 202128.7728.8427.0827.5127.51106,900
07 Oct 202130.6431.2028.5928.7728.77114,100
06 Oct 202129.0531.0528.6830.7030.70177,200
05 Oct 202129.5529.9828.2029.2729.27212,600
04 Oct 202132.2332.2329.6129.6329.63163,300
01 Oct 202132.7835.4429.6032.0032.00213,500
30 Sept 202131.5033.7131.5033.0233.02154,800
29 Sept 202132.6433.4631.1231.3531.35153,800
28 Sept 202132.5833.9331.5331.8531.8595,800
27 Sept 202133.1234.1631.0032.6332.63120,100
24 Sept 202132.9134.1732.1332.9132.91177,300
23 Sept 202131.3333.6231.3333.3633.36101,400
22 Sept 202133.8934.2430.6431.0631.06202,400
21 Sept 202133.9435.4133.5434.2434.24120,100
20 Sept 202139.6941.2733.7734.0934.09258,300
17 Sept 202139.3342.5437.9940.5040.501,049,300
16 Sept 202139.5241.1537.8539.2239.22310,300
15 Sept 202141.0041.6039.1840.0440.04187,700
14 Sept 202139.3642.3139.0240.6240.62250,400
13 Sept 202137.6740.1636.4638.9038.90286,700
10 Sept 202138.7039.6537.6537.6737.67158,400
09 Sept 202136.6339.1935.6138.1838.18181,200
08 Sept 202135.4637.3034.3136.4436.44200,200
07 Sept 202136.4237.7234.8835.4535.45134,600
03 Sept 202138.7538.9035.7936.4136.41167,000
02 Sept 202139.8840.4038.4638.8138.8188,400
01 Sept 202139.7140.7935.7439.6139.61134,600
31 Aug 202138.8839.5637.5739.5339.53108,400
30 Aug 202140.4540.6138.1638.4738.47118,800
27 Aug 202139.6040.7138.8640.1340.13169,600
26 Aug 202139.2541.0138.8939.1339.13106,000
25 Aug 202139.5641.1939.2439.5739.57100,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...