UK Markets closed

Scholar Rock Holding Corporation (SRRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.87+0.10 (+1.29%)
At close: 04:00PM EST
7.87 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20227.928.047.787.877.8775,596
30 Nov 20227.657.927.347.777.77114,600
29 Nov 20227.507.717.417.597.5991,200
28 Nov 20227.857.987.377.517.51118,500
25 Nov 20227.918.257.807.937.9354,700
23 Nov 20227.948.347.557.877.87104,000
22 Nov 20227.908.037.547.967.96133,500
21 Nov 20228.268.437.587.947.94166,800
18 Nov 20229.089.288.518.528.52147,800
17 Nov 20228.879.508.109.069.06312,200
16 Nov 20229.409.568.989.059.0593,700
15 Nov 20228.9010.008.699.439.43234,000
14 Nov 20228.509.158.268.598.591,484,000
11 Nov 20228.048.697.708.508.50130,300
10 Nov 20227.728.407.207.997.99165,800
09 Nov 20228.198.197.427.667.66101,000
08 Nov 20228.108.377.938.148.14104,300
07 Nov 20228.288.568.038.148.1492,700
04 Nov 20228.849.027.838.288.28150,200
03 Nov 20229.129.268.618.818.81105,000
02 Nov 20229.359.718.789.299.29374,500
01 Nov 20229.8110.079.189.269.26325,400
31 Oct 20229.3210.259.249.769.76338,100
28 Oct 20228.109.328.079.269.26366,200
27 Oct 20228.148.187.677.747.7473,900
26 Oct 20228.048.367.878.008.00118,200
25 Oct 20227.398.417.398.108.10333,600
24 Oct 20227.557.556.667.347.34223,600
21 Oct 20227.187.457.037.367.36120,100
20 Oct 20227.137.567.057.147.14111,400
19 Oct 20227.167.186.957.067.06135,700
18 Oct 20227.337.587.167.297.29169,800
17 Oct 20227.087.347.007.207.20134,400
14 Oct 20227.287.597.007.027.0289,000
13 Oct 20227.197.407.007.287.28138,800
12 Oct 20227.627.757.237.427.42160,500
11 Oct 20227.647.997.287.647.64201,600
10 Oct 20227.948.347.627.627.62258,600
07 Oct 20227.958.057.267.747.74311,400
06 Oct 20228.078.698.028.088.08377,500
05 Oct 20227.598.177.598.018.01309,700
04 Oct 20227.298.117.067.977.97319,600
03 Oct 20227.107.246.777.097.09185,100
30 Sept 20227.007.466.936.936.93192,200
29 Sept 20226.977.246.957.087.08190,700
28 Sept 20226.777.266.777.197.19296,100
27 Sept 20226.706.916.546.786.78291,900
26 Sept 20226.446.716.196.526.52301,300
23 Sept 20227.327.326.416.456.45444,100
22 Sept 20228.708.707.157.427.42281,400
21 Sept 20228.869.018.628.688.68249,100
20 Sept 20228.708.908.568.858.85231,500
19 Sept 20228.989.198.518.928.92272,300
16 Sept 20229.079.288.468.918.91828,900
15 Sept 20229.369.568.969.289.28255,200
14 Sept 20229.389.549.029.459.45234,100
13 Sept 20229.239.609.079.269.26236,700
12 Sept 20229.229.438.869.369.36182,800
09 Sept 20229.509.539.169.189.18174,000
08 Sept 20228.839.448.789.389.38164,100
07 Sept 20228.419.078.348.948.94178,500
06 Sept 20229.059.178.638.678.67261,700
02 Sept 20228.769.208.559.019.01204,700
01 Sept 20228.308.778.068.698.69171,500
31 Aug 20227.898.487.808.348.34247,600
30 Aug 20229.409.457.808.058.05346,100
29 Aug 20228.799.368.789.299.29336,700
26 Aug 20229.299.379.009.079.07321,900
25 Aug 20229.579.649.239.299.29143,500
24 Aug 20229.249.869.199.489.48138,300
23 Aug 20229.229.528.919.319.31244,000
22 Aug 20229.249.569.189.229.22373,100
19 Aug 20229.589.669.069.449.44253,200
18 Aug 20229.259.809.049.709.70373,200
17 Aug 20229.5610.039.189.259.25269,300
16 Aug 202211.3411.349.569.729.72321,400
15 Aug 202211.1411.5011.0211.2911.29692,400
12 Aug 202210.3511.5910.3511.3011.30518,100
11 Aug 202210.1810.519.7910.2210.22383,200
10 Aug 20229.2110.228.9510.1110.11657,700
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 20228.558.727.827.997.99355,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...