Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consonance-Hfw Acq Corp (NQ: SRZN )

10.45 +0.16 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.6500 0.6600 0.6160 0.6200 29,780 -0.03(-4.44%)
May 30, 2023 0.6285 0.6490 0.6161 0.6488 32,523 +0.00(+0.14%)
May 26, 2023 0.6100 0.6489 0.6097 0.6479 116,052 +0.05(+7.98%)
May 25, 2023 0.6300 0.6300 0.5800 0.6000 37,485 -0.02(-2.76%)
May 24, 2023 0.6101 0.6499 0.6042 0.6170 47,785 +0.01(+1.15%)
May 23, 2023 0.6151 0.6300 0.5521 0.6100 110,537 +0.02(+3.02%)
May 22, 2023 0.5600 0.6299 0.5600 0.5921 86,597 +0.03(+5.73%)
May 19, 2023 0.5640 0.5738 0.5305 0.5600 76,387 +0.00(+0.00%)
May 18, 2023 0.5500 0.5740 0.5200 0.5600 154,742 +0.01(+1.82%)
May 17, 2023 0.5400 0.5700 0.5200 0.5500 47,983 +0.00(+0.00%)
May 16, 2023 0.5500 0.6100 0.5073 0.5500 145,125 -0.05(-8.30%)
May 15, 2023 0.5829 0.6000 0.5619 0.5998 39,501 +0.03(+5.30%)
May 12, 2023 0.5600 0.5749 0.5510 0.5696 55,811 +0.00(+0.83%)
May 11, 2023 0.6050 0.6237 0.5500 0.5649 242,775 -0.06(-9.43%)
May 10, 2023 0.6200 0.6792 0.5700 0.6237 125,542 +0.01(+1.41%)
May 09, 2023 0.6006 0.6303 0.5851 0.6150 42,602 +0.02(+3.89%)
May 08, 2023 0.6000 0.6100 0.5586 0.5920 77,359 -0.02(-2.92%)
May 05, 2023 0.6072 0.6100 0.5704 0.6098 68,746 -0.00(-0.02%)
May 04, 2023 0.6050 0.6175 0.5500 0.6099 74,272 -0.01(-0.83%)
May 03, 2023 0.6531 0.6531 0.6058 0.6150 49,713 -0.04(-5.82%)
May 02, 2023 0.6700 0.6718 0.6030 0.6530 44,614 +0.03(+5.29%)
May 01, 2023 0.6100 0.6569 0.5951 0.6202 75,482 +0.01(+0.85%)
Apr 28, 2023 0.6650 0.6650 0.6150 0.6150 38,672 -0.04(-5.38%)
Apr 27, 2023 0.6500 0.6655 0.5802 0.6500 67,340 +0.01(+1.50%)
Apr 26, 2023 0.6207 0.6670 0.6113 0.6404 29,386 -0.01(-0.90%)
Apr 25, 2023 0.6498 0.7153 0.6184 0.6462 42,637 -0.00(-0.55%)
Apr 24, 2023 0.6500 0.6759 0.5668 0.6498 42,323 -0.03(-3.86%)
Apr 21, 2023 0.6603 0.7107 0.6012 0.6759 47,262 +0.01(+0.88%)
Apr 20, 2023 0.7099 0.7280 0.6500 0.6700 60,397 -0.04(-5.62%)
Apr 19, 2023 0.7000 0.7643 0.6899 0.7099 70,224 -0.01(-1.39%)
Apr 18, 2023 0.7200 0.7300 0.6903 0.7199 30,542 +0.01(+1.08%)
Apr 17, 2023 0.6615 0.7310 0.6600 0.7122 60,208 +0.03(+4.86%)
Apr 14, 2023 0.6551 0.6796 0.6440 0.6792 40,962 +0.00(+0.03%)
Apr 13, 2023 0.6549 0.6800 0.6354 0.6790 86,835 +0.03(+4.62%)
Apr 12, 2023 0.6363 0.6800 0.6211 0.6490 145,513 +0.01(+1.44%)
Apr 11, 2023 0.6200 0.6541 0.5850 0.6398 46,864 +0.01(+1.04%)
Apr 10, 2023 0.5550 0.6332 0.5501 0.6332 59,831 +0.07(+12.51%)
Apr 06, 2023 0.5700 0.5899 0.5628 0.5628 45,105 -0.02(-3.78%)
Apr 05, 2023 0.6000 0.6044 0.5555 0.5849 73,385 -0.01(-1.53%)
Apr 04, 2023 0.6000 0.6049 0.5850 0.5940 31,706 -0.01(-1.80%)
Apr 03, 2023 0.6100 0.6100 0.5910 0.6049 116,140 +0.00(+0.48%)
Mar 31, 2023 0.5800 0.6460 0.5511 0.6020 438,649 +0.03(+5.61%)
Mar 30, 2023 0.6079 0.6079 0.5331 0.5700 386,568 -0.04(-6.56%)
Mar 29, 2023 0.5600 0.6380 0.5510 0.6100 135,081 +0.03(+5.74%)
Mar 28, 2023 0.6500 0.6500 0.5503 0.5769 224,960 -0.05(-8.52%)
Mar 27, 2023 0.7200 0.7801 0.6100 0.6306 387,890 -0.07(-9.91%)
Mar 24, 2023 0.7500 0.7692 0.6820 0.7000 285,737 -0.07(-8.97%)
Mar 23, 2023 0.9400 0.9500 0.7025 0.7690 768,297 -0.22(-22.52%)
Mar 22, 2023 1.060 1.110 0.9600 0.9925 312,713 -0.04(-3.64%)
Mar 21, 2023 0.9000 1.080 0.8900 1.030 490,391 +0.18(+21.18%)
Mar 20, 2023 0.9100 0.9160 0.8426 0.8500 118,934 -0.04(-4.49%)
Mar 17, 2023 0.9000 0.9200 0.8600 0.8900 92,345 -0.01(-1.11%)
Mar 16, 2023 0.9100 0.9299 0.8910 0.9000 28,862 -0.01(-0.55%)
Mar 15, 2023 0.9300 0.9300 0.8800 0.9050 52,507 -0.02(-1.73%)
Mar 14, 2023 0.7724 0.9700 0.7626 0.9209 279,479 +0.11(+13.69%)
Mar 13, 2023 0.8300 0.9090 0.8100 0.8100 162,605 -0.04(-4.71%)
Mar 10, 2023 0.9800 0.9800 0.8114 0.8500 241,125 -0.13(-12.95%)
Mar 09, 2023 1.010 1.070 0.9670 0.9765 147,921 -0.05(-5.19%)
Mar 08, 2023 1.120 1.150 1.012 1.030 222,858 -0.09(-8.04%)
Mar 07, 2023 1.100 1.130 1.060 1.120 131,818 +0.04(+3.70%)
Mar 06, 2023 1.050 1.140 1.050 1.080 128,148 +0.01(+0.93%)
Mar 03, 2023 1.130 1.150 1.050 1.070 114,650 -0.06(-5.31%)
Mar 02, 2023 1.120 1.160 1.083 1.130 68,764 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.