Skip to main content

Scholar Rock Holding Corp (NQ: SRRK )

28.44 -1.54 (-5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 30.72 31.17 29.81 29.98 686,319 -0.95(-3.07%)
Oct 29, 2024 30.33 31.24 29.54 30.93 1,121,351 +0.50(+1.64%)
Oct 28, 2024 30.26 31.16 30.02 30.43 942,204 +0.52(+1.74%)
Oct 25, 2024 29.40 30.61 29.37 29.91 1,064,652 +0.90(+3.10%)
Oct 24, 2024 28.00 29.27 27.70 29.01 1,104,752 +1.06(+3.79%)
Oct 23, 2024 29.03 29.21 27.40 27.95 1,100,329 -1.15(-3.95%)
Oct 22, 2024 30.00 30.11 29.05 29.10 1,309,629 -0.86(-2.87%)
Oct 21, 2024 30.55 31.09 29.47 29.96 879,518 -0.59(-1.93%)
Oct 18, 2024 29.31 30.80 29.07 30.55 1,469,679 +1.30(+4.44%)
Oct 17, 2024 28.50 30.20 28.05 29.25 2,347,931 +0.25(+0.86%)
Oct 16, 2024 28.61 29.39 28.00 29.00 1,011,683 +0.46(+1.61%)
Oct 15, 2024 28.93 29.59 27.60 28.54 2,161,131 +0.02(+0.07%)
Oct 14, 2024 25.35 29.54 25.18 28.52 2,497,593 +2.01(+7.58%)
Oct 11, 2024 25.37 27.48 24.74 26.51 3,043,194 +0.37(+1.42%)
Oct 10, 2024 26.02 26.87 24.00 26.14 5,170,886 -1.63(-5.87%)
Oct 09, 2024 29.44 29.72 25.90 27.77 6,618,704 -1.72(-5.83%)
Oct 08, 2024 33.09 35.38 29.07 29.49 7,127,146 -4.79(-13.97%)
Oct 07, 2024 26.34 34.38 25.15 34.28 42,636,684 +26.86(+361.99%)
Oct 04, 2024 7.170 7.435 7.110 7.420 648,616 +0.35(+4.95%)
Oct 03, 2024 7.270 7.438 6.760 7.070 1,098,509 -0.28(-3.81%)
Oct 02, 2024 7.400 7.400 6.870 7.350 993,844 -0.10(-1.34%)
Oct 01, 2024 7.950 8.116 7.165 7.450 1,479,362 -0.56(-6.99%)
Sep 30, 2024 8.660 8.790 7.580 8.010 1,727,434 -0.72(-8.25%)
Sep 27, 2024 8.830 8.880 8.555 8.730 1,012,015 +0.08(+0.92%)
Sep 26, 2024 8.700 8.800 8.520 8.650 439,577 +0.04(+0.46%)
Sep 25, 2024 8.650 9.000 8.560 8.610 1,298,041 -0.03(-0.35%)
Sep 24, 2024 8.670 9.000 8.300 8.640 1,574,554 -0.03(-0.35%)
Sep 23, 2024 9.490 9.800 8.540 8.670 1,386,936 -0.72(-7.67%)
Sep 20, 2024 8.510 9.600 8.400 9.390 2,086,651 +0.88(+10.34%)
Sep 19, 2024 8.490 8.900 8.340 8.510 652,611 +0.24(+2.90%)
Sep 18, 2024 8.230 8.490 7.990 8.270 601,386 +0.03(+0.36%)
Sep 17, 2024 8.100 8.660 8.050 8.240 572,159 +0.14(+1.73%)
Sep 16, 2024 8.580 8.820 8.080 8.100 589,320 -0.47(-5.48%)
Sep 13, 2024 8.340 8.870 8.340 8.570 1,177,156 +0.31(+3.75%)
Sep 12, 2024 8.680 8.680 8.135 8.260 716,212 -0.43(-4.95%)
Sep 11, 2024 8.880 9.210 8.660 8.690 570,929 -0.30(-3.34%)
Sep 10, 2024 8.540 9.000 8.430 8.990 472,001 +0.50(+5.89%)
Sep 09, 2024 8.050 8.560 7.950 8.490 940,044 +0.46(+5.73%)
Sep 06, 2024 8.560 8.750 7.950 8.030 586,423 -0.56(-6.52%)
Sep 05, 2024 8.750 8.930 8.490 8.590 382,004 -0.19(-2.16%)
Sep 04, 2024 8.990 9.235 8.760 8.780 334,588 -0.32(-3.52%)
Sep 03, 2024 9.210 9.590 8.690 9.100 681,836 -0.20(-2.15%)
Aug 30, 2024 9.350 9.550 9.060 9.300 375,777 -0.02(-0.21%)
Aug 29, 2024 9.160 9.590 9.140 9.320 275,492 +0.28(+3.10%)
Aug 28, 2024 8.970 9.100 8.740 9.040 415,187 -0.02(-0.22%)
Aug 27, 2024 9.440 9.687 8.700 9.060 417,499 -0.36(-3.82%)
Aug 26, 2024 9.250 9.690 9.250 9.420 542,690 +0.15(+1.62%)
Aug 23, 2024 9.000 9.470 8.970 9.270 476,568 +0.28(+3.11%)
Aug 22, 2024 9.290 9.425 8.930 8.990 540,496 -0.27(-2.92%)
Aug 21, 2024 9.400 9.626 9.090 9.260 439,051 -0.06(-0.64%)
Aug 20, 2024 9.290 9.630 9.010 9.320 430,044 -0.08(-0.85%)
Aug 19, 2024 9.380 9.650 9.325 9.400 1,177,659 +0.08(+0.86%)
Aug 16, 2024 9.330 9.485 9.090 9.320 498,265 -0.06(-0.64%)
Aug 15, 2024 9.460 9.585 9.250 9.380 645,316 +0.17(+1.85%)
Aug 14, 2024 9.800 9.950 9.090 9.210 607,177 -0.50(-5.15%)
Aug 13, 2024 9.420 9.800 9.150 9.710 876,192 +0.23(+2.43%)
Aug 12, 2024 8.500 9.860 8.335 9.480 1,293,802 +1.03(+12.19%)
Aug 09, 2024 8.300 8.750 8.300 8.450 567,492 +0.28(+3.43%)
Aug 08, 2024 8.270 8.840 8.030 8.170 608,059 -0.08(-0.97%)
Aug 07, 2024 8.770 8.840 8.060 8.250 592,353 -0.27(-3.17%)
Aug 06, 2024 8.500 8.920 8.300 8.520 467,343 +0.13(+1.55%)
Aug 05, 2024 8.080 8.460 7.910 8.390 814,323 -0.32(-3.67%)
Aug 02, 2024 8.700 8.860 8.550 8.710 742,588 -0.35(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.