SRRK - Scholar Rock Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20199.069.068.738.958.9529,400
Nov 08, 20199.249.348.979.019.0176,600
Nov 07, 20199.639.739.109.249.2439,400
Nov 06, 20199.539.979.209.439.4350,600
Nov 05, 20199.659.809.449.539.5335,900
Nov 04, 20199.9610.009.509.609.6056,200
Nov 01, 20199.2510.359.259.759.7572,100
Oct 31, 20198.749.298.629.259.2557,000
Oct 30, 20198.458.988.268.838.8351,600
Oct 29, 20198.618.658.098.408.4092,500
Oct 28, 20198.989.108.498.628.6266,800
Oct 25, 20199.009.238.848.948.9467,900
Oct 24, 20199.269.268.909.079.0788,200
Oct 23, 20199.469.889.159.219.2156,600
Oct 22, 20199.309.599.259.409.4058,800
Oct 21, 20199.269.509.019.199.1955,200
Oct 18, 20199.379.579.009.089.0845,500
Oct 17, 20199.499.529.359.459.4532,600
Oct 16, 20199.349.659.289.359.3529,400
Oct 15, 20199.019.609.019.359.3539,800
Oct 14, 20199.309.568.969.079.0743,600
Oct 11, 20199.3810.299.349.409.4074,100
Oct 10, 20199.199.629.139.239.2335,100
Oct 09, 20199.139.359.049.149.1429,000
Oct 08, 20199.229.348.868.998.9948,600
Oct 07, 20199.119.519.119.369.3652,200
Oct 04, 20199.419.769.269.369.3636,100
Oct 03, 20199.309.909.269.409.4044,700
Oct 02, 20198.839.518.659.339.3387,800
Oct 01, 20199.019.529.019.239.2380,300
Sep 30, 20199.559.728.808.958.95115,400
Sep 27, 20199.739.959.029.579.5782,700
Sep 26, 201910.4810.729.659.679.6786,300
Sep 25, 201910.4910.8810.0010.4710.4758,600
Sep 24, 201911.3011.5310.2410.3610.3657,700
Sep 23, 201910.8611.6210.8611.2411.2433,600
Sep 20, 201910.8811.4910.7911.1111.11264,700
Sep 19, 201911.0311.3010.8010.8910.8930,700
Sep 18, 201911.8311.9911.0411.1311.1356,100
Sep 17, 201911.7012.1911.5011.8411.8453,200
Sep 16, 201911.9612.4911.6611.7311.7344,600
Sep 13, 201913.0913.4512.2312.3212.32104,400
Sep 12, 201912.2713.3411.8113.0713.0774,500
Sep 11, 201911.5212.3311.2512.1012.1073,000
Sep 10, 201910.4211.7010.1711.5011.5077,700
Sep 09, 201910.5410.8310.2510.4610.4662,200
Sep 06, 201910.8411.1110.5010.5010.5061,000
Sep 05, 20199.9310.989.7610.6510.6569,700
Sep 04, 20199.8510.099.409.829.8290,800
Sep 03, 201910.4910.999.539.719.7168,500
Aug 30, 201910.9410.9410.4510.5910.5966,200
Aug 29, 201910.7111.3010.3010.8810.8864,400
Aug 28, 201910.5111.1610.2710.3210.32105,400
Aug 27, 201911.0011.1710.4210.7310.7366,000
Aug 26, 201910.9311.3110.5110.8710.8757,900
Aug 23, 201911.9112.4910.7110.7610.7678,800
Aug 22, 201912.7613.1911.8711.9611.96116,200
Aug 21, 201911.3613.0811.3612.5912.59215,600
Aug 20, 201911.4311.8111.0011.2411.2485,300
Aug 19, 201910.8611.6510.2411.5511.5587,700
Aug 16, 201910.5010.859.7510.7010.70249,700
Aug 15, 201910.7010.739.8210.4010.40210,500
Aug 14, 201910.5611.569.3010.7110.71222,100
Aug 13, 201910.2010.8310.0310.3210.3237,400
Aug 12, 201910.6710.779.5210.2110.2185,600
Aug 09, 201911.0011.1110.5710.6110.6173,700
Aug 08, 201911.3711.7610.7810.9810.98118,700
Aug 07, 201911.0611.4410.6911.2511.2589,400
Aug 06, 201910.4011.309.8211.1811.18125,900
Aug 05, 201910.6410.7710.2110.4010.4062,200
Aug 02, 201911.9912.3410.7210.8310.8388,800
Aug 01, 201912.2812.7012.1012.1112.1165,500
Jul 31, 201912.4312.7012.1212.2912.29133,000
Jul 30, 201912.2912.7712.2312.4012.4067,100
Jul 29, 201912.4313.0612.2412.3812.3868,000
Jul 26, 201912.2812.4812.2512.4212.4248,000
Jul 25, 201912.9713.0412.2012.2212.2239,800
Jul 24, 201912.6713.1112.5512.9012.9042,500
Jul 23, 201912.7012.8612.0612.7412.74162,000
Jul 22, 201913.2313.2312.5212.7312.73100,100
Jul 19, 201913.6613.8213.0113.1513.1571,500
Jul 18, 201913.7813.9613.5113.7013.70101,100
Jul 17, 201913.7013.9613.2413.7713.77179,500
Jul 16, 201914.3714.4013.6113.7013.70118,000
Jul 15, 201914.8214.8214.1714.3514.3584,900
Jul 12, 201915.2015.2014.5414.7814.78201,600
Jul 11, 201915.7315.8514.8215.1615.16184,700
Jul 10, 201915.7916.0915.2315.6415.64133,800
Jul 09, 201915.2816.4015.1215.7215.72169,200
Jul 08, 201915.3415.7515.1115.4415.4458,500
Jul 05, 201915.2115.8014.9915.4615.4690,600
Jul 03, 201914.8515.4914.7115.2715.27179,300
Jul 02, 201915.5016.1314.1814.8114.81194,400
Jul 01, 201915.9316.5614.9715.5015.50172,600
Jun 28, 201915.0317.0914.6815.8615.86787,400
Jun 27, 201915.0915.2014.8515.0115.01270,900
Jun 26, 201915.4015.4114.4815.0015.00248,000
Jun 25, 201914.9015.1214.3714.9514.95220,500
Jun 24, 201914.8115.1014.4914.9214.92228,400
Jun 21, 201914.6815.0214.2714.6214.62516,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...