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:

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 (%)
Jul 31, 2024 9.250 9.470 8.860 9.080 577,349 -0.10(-1.09%)
Jul 30, 2024 9.180 9.450 9.055 9.180 634,878 +0.03(+0.33%)
Jul 29, 2024 9.240 9.440 8.985 9.150 501,269 -0.13(-1.40%)
Jul 26, 2024 9.550 9.860 9.220 9.280 640,930 -0.17(-1.80%)
Jul 25, 2024 8.900 9.710 8.550 9.450 1,292,413 +0.61(+6.90%)
Jul 24, 2024 9.100 9.400 8.810 8.840 922,988 -0.36(-3.91%)
Jul 23, 2024 9.220 9.570 9.120 9.200 484,660 -0.02(-0.22%)
Jul 22, 2024 8.730 9.250 8.685 9.220 1,095,030 +0.51(+5.86%)
Jul 19, 2024 8.790 8.930 8.500 8.710 634,449 -0.04(-0.46%)
Jul 18, 2024 8.950 9.290 8.580 8.750 690,925 -0.20(-2.23%)
Jul 17, 2024 9.150 9.152 8.740 8.950 747,230 -0.36(-3.87%)
Jul 16, 2024 9.370 9.500 9.110 9.310 754,151 +0.10(+1.09%)
Jul 15, 2024 9.240 9.420 9.000 9.210 714,461 +0.11(+1.21%)
Jul 12, 2024 9.110 9.420 8.800 9.100 633,820 +0.17(+1.90%)
Jul 11, 2024 8.500 8.940 8.480 8.930 644,159 +0.66(+7.98%)
Jul 10, 2024 7.940 8.280 7.880 8.270 544,553 +0.39(+4.95%)
Jul 09, 2024 7.910 8.020 7.630 7.880 545,303 +0.01(+0.13%)
Jul 08, 2024 7.890 8.260 7.810 7.870 709,066 +0.13(+1.68%)
Jul 05, 2024 7.710 7.830 7.530 7.740 378,255 -0.03(-0.39%)
Jul 03, 2024 7.620 8.070 7.620 7.770 367,156 +0.14(+1.83%)
Jul 02, 2024 8.050 8.070 7.580 7.630 526,259 -0.50(-6.15%)
Jul 01, 2024 8.290 8.560 8.060 8.130 707,845 -0.20(-2.40%)
Jun 28, 2024 8.460 8.630 8.170 8.330 4,402,973 -0.03(-0.36%)
Jun 27, 2024 7.810 8.470 7.570 8.360 1,186,191 +0.52(+6.63%)
Jun 26, 2024 7.990 8.050 7.640 7.840 914,303 -0.23(-2.85%)
Jun 25, 2024 8.370 8.420 8.050 8.070 670,593 -0.34(-4.04%)
Jun 24, 2024 8.920 9.140 8.220 8.410 1,022,941 -0.04(-0.47%)
Jun 21, 2024 8.370 8.690 8.260 8.450 4,032,014 +0.15(+1.81%)
Jun 20, 2024 8.380 8.470 7.950 8.300 1,375,375 -0.19(-2.24%)
Jun 18, 2024 8.750 8.805 8.310 8.490 950,556 -0.29(-3.30%)
Jun 17, 2024 9.370 9.370 8.610 8.780 1,511,720 -0.67(-7.09%)
Jun 14, 2024 9.270 9.470 8.860 9.450 896,074 +0.02(+0.21%)
Jun 13, 2024 9.880 9.880 9.220 9.430 972,032 +0.04(+0.43%)
Jun 12, 2024 10.11 10.22 9.153 9.390 1,373,423 -0.31(-3.20%)
Jun 11, 2024 9.530 9.870 9.150 9.700 730,818 +0.07(+0.73%)
Jun 10, 2024 9.270 9.650 8.920 9.630 702,932 +0.12(+1.26%)
Jun 07, 2024 9.270 9.830 9.200 9.510 460,762 +0.08(+0.85%)
Jun 06, 2024 9.810 9.950 9.370 9.430 557,796 -0.40(-4.07%)
Jun 05, 2024 9.890 10.10 9.690 9.830 636,736 +0.03(+0.31%)
Jun 04, 2024 9.580 10.07 9.210 9.800 656,651 +0.32(+3.38%)
Jun 03, 2024 9.570 10.14 9.290 9.480 765,345 +0.09(+0.96%)
May 31, 2024 9.470 10.13 9.320 9.390 1,243,946 +0.00(+0.00%)
May 30, 2024 9.290 9.400 8.930 9.390 1,242,346 +0.18(+1.95%)
May 29, 2024 10.02 10.32 9.170 9.210 1,594,691 -1.12(-10.84%)
May 28, 2024 10.83 10.92 10.17 10.33 950,728 -0.34(-3.19%)
May 24, 2024 10.86 11.23 10.63 10.67 728,773 -0.12(-1.11%)
May 23, 2024 11.80 11.80 10.71 10.79 1,142,332 -0.92(-7.86%)
May 22, 2024 12.19 12.83 11.65 11.71 974,110 -0.56(-4.56%)
May 21, 2024 12.42 12.81 12.00 12.27 888,302 -0.25(-2.00%)
May 20, 2024 12.52 12.90 12.19 12.52 728,352 +0.03(+0.24%)
May 17, 2024 14.43 14.52 11.67 12.49 2,178,037 -1.83(-12.78%)
May 16, 2024 14.03 14.48 13.65 14.32 812,701 +0.28(+1.99%)
May 15, 2024 14.40 14.67 13.84 14.04 969,841 +0.03(+0.21%)
May 14, 2024 13.91 14.50 13.64 14.01 461,506 +0.37(+2.71%)
May 13, 2024 13.43 14.46 13.39 13.64 720,010 +0.29(+2.17%)
May 10, 2024 14.25 14.37 13.19 13.35 802,961 -1.20(-8.25%)
May 09, 2024 14.63 15.16 14.38 14.55 620,396 +0.05(+0.34%)
May 08, 2024 14.10 14.82 13.94 14.50 614,212 -0.19(-1.29%)
May 07, 2024 15.00 15.15 13.96 14.69 587,922 -0.37(-2.46%)
May 06, 2024 15.50 15.51 14.82 15.06 466,296 -0.29(-1.89%)
May 03, 2024 15.67 15.82 15.01 15.35 895,930 +0.25(+1.66%)
May 02, 2024 15.22 15.29 14.71 15.10 675,817 +0.14(+0.94%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.