Canada markets open in 5 hours 52 minutes

Scholar Rock Holding Corporation (SRRK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.70-0.30 (-2.14%)
At close: 04:00PM EDT
13.70 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202414.0214.2613.4013.7013.70757,900
Apr 16, 202413.2014.0513.1514.0014.00393,100
Apr 15, 202413.4513.5713.1113.3313.33535,000
Apr 12, 202413.9914.8613.2013.4513.45505,100
Apr 11, 202414.2014.4613.9214.1714.17366,600
Apr 10, 202414.1314.5813.6814.0214.02547,600
Apr 09, 202414.5014.8614.3414.8214.82352,900
Apr 08, 202414.4014.6914.2414.5014.50407,700
Apr 05, 202414.2514.6413.9314.3914.39491,600
Apr 04, 202415.3215.8014.3614.4014.40562,800
Apr 03, 202415.6515.9414.9315.2315.23672,800
Apr 02, 202416.2616.7315.5515.7215.72724,200
Apr 01, 202417.6017.6516.3516.7916.79891,300
Mar 28, 202417.1917.9015.2717.7617.761,751,000
Mar 27, 202415.1615.5415.1315.4515.45602,600
Mar 26, 202416.2316.4214.9015.0015.001,045,100
Mar 25, 202416.1816.9315.7316.0116.01639,800
Mar 22, 202417.1117.3516.3116.3916.39816,200
Mar 21, 202416.8017.2215.6617.2017.202,497,100
Mar 20, 202414.9816.8814.9716.4516.452,191,700
Mar 19, 202412.8115.2712.8115.1515.151,624,200
Mar 18, 202414.2314.4113.1213.2013.20872,900
Mar 15, 202414.7215.1314.3014.4514.454,197,400
Mar 14, 202416.1416.5014.7214.7814.78859,100
Mar 13, 202416.4216.9816.1416.3816.38599,400
Mar 12, 202416.2216.7615.8816.6116.61734,500
Mar 11, 202417.1917.4216.2416.2816.28837,800
Mar 08, 202416.8917.2516.2116.9816.98857,500
Mar 07, 202416.5916.6615.4016.0216.02914,500
Mar 06, 202416.0116.6516.0116.3816.38821,600
Mar 05, 202415.7217.0415.3815.8215.822,038,000
Mar 04, 202415.9915.9914.7015.3615.36665,900
Mar 01, 202415.4915.9915.3315.6815.68656,000
Feb 29, 202417.1517.2315.3615.5015.501,064,900
Feb 28, 202417.3317.6116.6916.7816.78949,000
Feb 27, 202416.2017.4516.1617.0817.08876,200
Feb 26, 202415.5216.0315.4415.8615.86845,500
Feb 23, 202415.7316.0415.4515.6015.60401,300
Feb 22, 202414.8015.6914.7215.6315.63450,900
Feb 21, 202414.5815.2514.4914.9814.98983,600
Feb 20, 202415.7016.0514.6815.0115.01340,800
Feb 16, 202415.7516.0915.4715.8715.87454,600
Feb 15, 202415.7515.8715.1515.7715.77397,900
Feb 14, 202415.5815.6215.0715.5015.50468,100
Feb 13, 202414.2915.5314.0015.3515.35596,200
Feb 12, 202415.5115.9315.2915.7515.75519,100
Feb 09, 202415.7716.1715.3515.4015.40477,500
Feb 08, 202416.1016.3615.6915.7115.71304,400
Feb 07, 202415.9216.2115.5516.0216.02417,400
Feb 06, 202415.4616.5515.3815.9715.97578,400
Feb 05, 202414.8415.3114.3815.2915.29324,900
Feb 02, 202414.7915.1414.4815.0615.06452,400
Feb 01, 202414.0815.0313.9314.9414.94651,700
Jan 31, 202414.3214.5213.8913.9513.95478,300
Jan 30, 202415.0615.1614.0914.3614.36485,600
Jan 29, 202414.6815.2314.3215.1615.16428,500
Jan 26, 202414.9915.3514.4814.6114.61322,000
Jan 25, 202414.9715.5014.7514.9114.91531,600
Jan 24, 202415.0615.4114.6314.7414.74677,700
Jan 23, 202415.5615.7914.5014.7314.73720,900
Jan 22, 202415.1315.9915.1315.3915.39868,700
Jan 19, 202415.8516.2414.9215.0615.06681,000
Jan 18, 202415.7515.9915.2315.8715.87634,700
Jan 17, 202415.8216.1015.5115.5915.59543,900
Jan 16, 202416.3316.3315.6615.9115.91499,500
Jan 12, 202416.1116.4615.5516.3316.33543,900
Jan 11, 202416.3616.4915.7015.9015.90776,400
Jan 10, 202416.1916.7016.0116.6016.60714,600
Jan 09, 202416.8817.0916.1516.2516.25413,900
Jan 08, 202416.0017.1015.5617.0817.08759,100
Jan 05, 202416.7516.8515.3516.1416.141,203,900
Jan 04, 202417.1717.5816.8117.1017.10830,000
Jan 03, 202417.3817.5616.4416.6416.64883,800
Jan 02, 202418.4918.8917.4217.5017.50820,800
Dec 29, 202320.3020.3018.1118.8018.801,507,500
Dec 28, 202319.4321.1719.3020.3220.322,220,200
Dec 27, 202319.3819.4518.7619.3119.31797,000
Dec 26, 202319.1219.4818.4819.1919.19591,500
Dec 22, 202318.4919.2018.4118.7518.751,142,500
Dec 21, 202318.1918.6417.8618.0018.00687,500
Dec 20, 202318.7419.3117.6517.7517.751,100,000
Dec 19, 202318.2819.4618.1318.9018.901,315,500
Dec 18, 202318.7619.0017.8817.9517.95833,500
Dec 15, 202319.2819.9118.3218.9818.985,198,000
Dec 14, 202319.0419.4617.4118.5618.562,202,200
Dec 13, 202318.7519.8318.4919.4719.471,673,300
Dec 12, 202318.0719.3717.8718.5018.501,130,300
Dec 11, 202318.4418.5817.4718.0718.07896,600
Dec 08, 202317.9119.5317.8818.2518.251,678,400
Dec 07, 202316.0017.5615.8017.5517.55847,100
Dec 06, 202315.5016.3615.3015.9315.93799,800
Dec 05, 202314.3815.7514.3815.5515.551,793,300
Dec 04, 202313.5314.5713.5014.5014.501,151,900
Dec 01, 202312.5813.6412.2113.4513.451,144,800
Nov 30, 202312.3812.8812.3012.5912.591,309,200
Nov 29, 202311.7012.1411.4912.0912.09690,900
Nov 28, 202311.9712.0111.5211.6311.63318,300
Nov 27, 202311.6312.0411.5511.9711.97429,200
Nov 24, 202311.4111.8511.3211.7411.74266,400
Nov 22, 202311.9712.1810.9011.3311.33669,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...