Scholar Rock Holding Corporation - Common Stock (SRRK)

50.00
+0.68 (1.38%)
NASDAQ · Last Trade: Apr 16th, 7:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Scholar Rock Holding Corporation - Common Stock (SRRK)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202649.3950.0848.8750.002,567,05850.00
4/15/202649.7449.9648.9149.321,263,57649.32
4/14/202649.5450.3448.8949.551,754,30849.55
4/13/202650.1150.5548.5149.521,959,97849.52
4/10/202649.2550.0048.5549.961,186,21649.96
4/09/202649.3450.0048.5649.191,317,62449.19
4/08/202651.0051.6349.3949.991,204,80649.99
4/07/202648.2950.0047.6149.901,031,89649.90
4/06/202650.0050.4148.5948.811,275,58048.81
4/02/202648.4950.3647.9650.012,026,31750.01
4/01/202649.8849.8848.2349.352,633,16249.35
3/31/202647.6750.5046.6649.165,327,36549.16
3/30/202642.8443.9742.1743.08777,96443.08
3/27/202644.1444.6442.4442.601,056,95442.60
3/26/202645.1346.1944.0944.211,940,73644.21
3/25/202643.0345.6443.0345.431,715,18445.43
3/24/202642.8543.2040.2042.302,173,09742.30
3/23/202644.7345.9243.4643.661,634,90743.66
3/20/202645.5547.8744.0744.643,288,52044.64
3/19/202639.1545.5938.7545.503,747,97045.50
3/18/202640.3040.6939.6939.79975,97539.79
3/17/202640.3641.7540.2240.71820,86140.71
3/16/202640.2741.0639.6540.26853,62940.26
3/13/202642.1542.8539.7940.011,084,92140.01
3/12/202642.2742.8741.5141.80826,62541.80
3/11/202644.1744.2242.9443.18805,76043.18
3/10/202644.2046.0543.5344.781,841,05144.78
3/09/202644.4945.7942.7544.231,055,37444.23
3/06/202644.9146.5244.8845.291,470,99345.29
3/05/202647.1848.1545.2346.151,561,52546.15
3/04/202645.7948.1943.5947.433,862,25947.43
3/03/202645.2547.5042.5644.312,441,31944.31
3/02/202643.0444.0042.0743.481,415,22143.48
2/27/202643.0744.7143.0744.271,311,98044.27
2/26/202646.7046.7044.2344.84954,15044.84
2/25/202647.4647.9246.7846.97474,45346.97
2/24/202646.5947.7046.5547.02466,17847.02
2/23/202647.9948.6746.5347.01690,81347.01
2/20/202647.3848.7746.4848.001,252,82348.00
2/19/202646.6447.9846.2547.70960,10047.70
2/18/202646.4247.1546.4146.96839,61146.96
2/17/202645.8047.1945.5946.45729,87746.45
2/13/202647.3948.4945.8545.98753,09845.98
2/12/202647.1448.0945.7646.66795,97946.66
2/11/202647.7847.8846.0047.141,225,06947.14
2/10/202647.8248.2947.4047.64966,48847.64
2/09/202647.2047.9746.6647.85666,44547.85
2/06/202645.7748.0044.7347.621,201,31347.62
2/05/202646.8847.0044.1044.45892,05944.45
2/04/202648.3348.3346.0346.83924,13446.83
2/03/202646.6249.8246.6247.951,010,74047.95
2/02/202644.3447.0943.6746.611,013,92146.61
1/30/202644.2445.1043.4844.34916,37644.34
1/29/202644.0045.9643.8344.92969,50844.92
1/28/202643.8844.5642.8743.13529,33843.13
1/27/202644.5745.4043.7043.99760,41343.99
1/26/202644.2945.4943.5644.89785,63144.89
1/23/202647.1848.2844.0744.29908,61844.29
1/22/202645.8647.8445.3447.761,460,10747.76
1/21/202644.9346.3744.5246.051,173,16446.05
1/20/202644.1344.8743.2544.741,057,55344.74