Scholar Rock Holding Corp (SRRK)

SRRK
🏛️ États-Unis →
38.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 43.55 44.79 42.55 43.22 1.2M
2024-12-30 43.99 44.54 42.90 42.91 0.8M
2024-12-27 45.81 45.85 43.52 44.46 0.5M
2024-12-26 45.22 45.82 44.40 45.73 0.7M
2024-12-24 44.28 46.17 43.95 45.56 0.4M
2024-12-23 44.70 45.34 43.13 43.96 0.9M
2024-12-20 41.76 45.84 41.54 44.78 2.9M
2024-12-19 40.88 42.31 40.22 42.09 1.2M
2024-12-18 43.69 44.10 40.40 41.25 1.6M
2024-12-17 43.19 44.22 42.94 43.65 0.5M
2024-12-16 41.98 44.00 41.48 42.87 0.9M
2024-12-13 41.36 42.59 40.95 41.98 0.8M
2024-12-12 42.29 42.65 40.99 41.65 0.6M
2024-12-11 41.30 44.42 40.83 42.18 1.1M
2024-12-10 45.48 46.19 43.78 44.52 1.3M
2024-12-09 42.79 45.67 41.85 45.48 0.8M
2024-12-06 42.16 44.00 41.38 43.59 0.6M
2024-12-05 37.52 42.68 37.50 41.86 0.8M
2024-12-04 39.48 40.87 38.71 39.77 1.2M
2024-12-03 37.51 39.58 37.38 39.38 0.7M
2024-12-02 40.64 40.64 37.80 37.96 1.2M
2024-11-29 38.13 40.03 38.06 39.90 0.8M
2024-11-27 37.07 38.90 36.64 38.15 0.8M
2024-11-26 38.05 39.14 36.92 37.06 1.4M
2024-11-25 40.00 43.38 36.95 37.72 6.6M
2024-11-22 26.71 30.09 26.39 29.92 1.1M
2024-11-21 28.20 28.20 25.88 26.67 0.8M
2024-11-20 27.98 28.30 27.36 27.86 0.8M
2024-11-19 26.49 27.88 26.12 27.86 0.8M
2024-11-18 26.32 26.74 25.75 26.38 0.7M
2024-11-15 27.80 27.80 26.36 26.49 1.3M
2024-11-14 27.42 28.11 26.99 27.50 0.9M
2024-11-13 27.37 27.67 26.57 27.38 1.0M
2024-11-12 28.50 28.76 25.86 26.66 1.1M
2024-11-11 29.76 30.24 27.76 28.15 1.1M
2024-11-08 28.89 29.27 28.55 29.08 0.6M
2024-11-07 29.51 30.29 28.40 28.95 0.7M
2024-11-06 29.56 30.97 28.38 29.63 1.2M
2024-11-05 27.88 28.65 26.89 28.63 0.7M
2024-11-04 27.94 28.42 27.15 27.67 1.0M
2024-11-01 28.68 28.93 27.69 28.42 1.0M
2024-10-31 30.05 30.05 28.14 28.44 0.9M
2024-10-30 30.72 31.17 29.81 29.98 0.7M
2024-10-29 30.33 31.24 29.54 30.93 1.1M
2024-10-28 30.26 31.16 30.02 30.43 0.9M
2024-10-25 29.40 30.61 29.37 29.91 1.1M
2024-10-24 28.00 29.27 27.70 29.01 1.1M
2024-10-23 29.03 29.21 27.40 27.95 1.1M
2024-10-22 30.00 30.11 29.05 29.10 1.3M
2024-10-21 30.55 31.09 29.47 29.96 0.9M
2024-10-18 29.31 30.80 29.08 30.55 1.5M
2024-10-17 28.50 30.20 28.05 29.25 2.3M
2024-10-16 28.61 29.39 28.00 29.00 1.0M
2024-10-15 28.93 29.59 27.60 28.54 2.2M
2024-10-14 25.35 29.54 25.18 28.52 2.5M
2024-10-11 25.37 27.48 24.74 26.51 3.0M
2024-10-10 26.02 26.87 24.00 26.14 5.2M
2024-10-09 29.44 29.72 25.90 27.77 6.6M
2024-10-08 33.09 35.38 29.08 29.49 7.1M
2024-10-07 26.34 34.38 25.15 34.28 42.7M
2024-10-04 7.17 7.44 7.11 7.42 0.6M
2024-10-03 7.27 7.44 6.76 7.07 1.1M
2024-10-02 7.40 7.40 6.87 7.35 1.0M
2024-10-01 7.95 8.12 7.17 7.45 1.5M
2024-09-30 8.66 8.79 7.58 8.01 1.7M
2024-09-27 8.83 8.88 8.56 8.73 1.0M
2024-09-26 8.70 8.80 8.52 8.65 0.4M
2024-09-25 8.65 9.00 8.56 8.61 1.3M
2024-09-24 8.67 9.00 8.30 8.64 1.6M
2024-09-23 9.49 9.80 8.54 8.67 1.4M
2024-09-20 8.51 9.60 8.40 9.39 2.1M
2024-09-19 8.49 8.90 8.34 8.51 0.7M
2024-09-18 8.23 8.49 7.99 8.27 0.6M
2024-09-17 8.10 8.66 8.05 8.24 0.6M
2024-09-16 8.58 8.82 8.08 8.10 0.6M
2024-09-13 8.34 8.87 8.34 8.57 1.2M
2024-09-12 8.68 8.68 8.14 8.26 0.7M
2024-09-11 8.88 9.21 8.66 8.69 0.6M
2024-09-10 8.54 9.00 8.43 8.99 0.5M
2024-09-09 8.05 8.56 7.95 8.49 0.9M
2024-09-06 8.56 8.75 7.95 8.03 0.6M
2024-09-05 8.75 8.93 8.49 8.59 0.4M
2024-09-04 8.99 9.24 8.76 8.78 0.3M
2024-09-03 9.21 9.59 8.69 9.10 0.7M
2024-08-30 9.35 9.55 9.06 9.30 0.4M
2024-08-29 9.16 9.59 9.14 9.32 0.3M
2024-08-28 8.97 9.10 8.74 9.04 0.4M
2024-08-27 9.44 9.69 8.70 9.06 0.4M
2024-08-26 9.25 9.69 9.25 9.42 0.5M
2024-08-23 9.00 9.47 8.97 9.27 0.5M
2024-08-22 9.29 9.43 8.93 8.99 0.5M
2024-08-21 9.40 9.63 9.09 9.26 0.4M
2024-08-20 9.29 9.63 9.01 9.32 0.4M
2024-08-19 9.38 9.65 9.33 9.40 1.2M
2024-08-16 9.33 9.49 9.09 9.32 0.5M
2024-08-15 9.46 9.59 9.25 9.38 0.6M
2024-08-14 9.80 9.95 9.09 9.21 0.6M
2024-08-13 9.42 9.80 9.15 9.71 0.9M
2024-08-12 8.50 9.86 8.34 9.48 1.3M
2024-08-09 8.30 8.75 8.30 8.45 0.6M
2024-08-08 8.27 8.84 8.03 8.17 0.6M
2024-08-07 8.77 8.84 8.06 8.25 0.6M
2024-08-06 8.50 8.92 8.30 8.52 0.5M
2024-08-05 8.08 8.46 7.91 8.39 0.8M
2024-08-02 8.70 8.86 8.55 8.71 0.7M
2024-08-01 9.05 9.34 8.93 9.06 0.6M
2024-07-31 9.25 9.47 8.86 9.08 0.6M
2024-07-30 9.18 9.45 9.06 9.18 0.6M
2024-07-29 9.24 9.44 8.99 9.15 0.5M
2024-07-26 9.55 9.86 9.22 9.28 0.6M
2024-07-25 8.90 9.71 8.55 9.45 1.3M
2024-07-24 9.10 9.40 8.81 8.84 0.9M
2024-07-23 9.22 9.57 9.12 9.20 0.5M
2024-07-22 8.73 9.25 8.69 9.22 1.1M
2024-07-19 8.79 8.93 8.50 8.71 0.6M
2024-07-18 8.95 9.29 8.58 8.75 0.7M
2024-07-17 9.15 9.15 8.74 8.95 0.7M
2024-07-16 9.37 9.50 9.11 9.31 0.8M
2024-07-15 9.24 9.42 9.00 9.21 0.7M
2024-07-12 9.11 9.42 8.80 9.10 0.6M
2024-07-11 8.50 8.94 8.48 8.93 0.6M
2024-07-10 7.94 8.28 7.88 8.27 0.5M
2024-07-09 7.91 8.02 7.63 7.88 0.5M
2024-07-08 7.89 8.26 7.81 7.87 0.7M
2024-07-05 7.71 7.83 7.53 7.74 0.4M
2024-07-03 7.62 8.07 7.62 7.77 0.4M
2024-07-02 8.05 8.07 7.58 7.63 0.5M
2024-07-01 8.29 8.56 8.06 8.13 0.7M
2024-06-28 8.46 8.63 8.17 8.33 4.4M
2024-06-27 7.81 8.47 7.57 8.36 1.2M
2024-06-26 7.99 8.05 7.64 7.84 0.9M
2024-06-25 8.37 8.42 8.05 8.07 0.7M
2024-06-24 8.92 9.14 8.22 8.41 1.0M
2024-06-21 8.37 8.69 8.26 8.45 4.0M
2024-06-20 8.38 8.47 7.95 8.30 1.4M
2024-06-18 8.75 8.81 8.31 8.49 1.0M
2024-06-17 9.37 9.37 8.61 8.78 1.5M
2024-06-14 9.27 9.47 8.86 9.45 0.9M
2024-06-13 9.88 9.88 9.22 9.43 1.0M
2024-06-12 10.11 10.22 9.15 9.39 1.4M
2024-06-11 9.53 9.87 9.15 9.70 0.7M
2024-06-10 9.27 9.65 8.92 9.63 0.7M
2024-06-07 9.27 9.83 9.20 9.51 0.5M
2024-06-06 9.81 9.95 9.37 9.43 0.6M
2024-06-05 9.89 10.10 9.69 9.83 0.6M
2024-06-04 9.58 10.07 9.21 9.80 0.7M
2024-06-03 9.57 10.14 9.29 9.48 0.8M
2024-05-31 9.47 10.13 9.32 9.39 1.2M
2024-05-30 9.29 9.40 8.93 9.39 1.2M
2024-05-29 10.02 10.32 9.17 9.21 1.6M
2024-05-28 10.83 10.92 10.17 10.33 1.0M
2024-05-24 10.86 11.23 10.63 10.67 0.7M
2024-05-23 11.80 11.80 10.71 10.79 1.1M
2024-05-22 12.19 12.83 11.65 11.71 1.0M
2024-05-21 12.42 12.81 12.00 12.27 0.9M
2024-05-20 12.52 12.91 12.19 12.52 0.7M
2024-05-17 14.43 14.52 11.67 12.49 2.0M
2024-05-16 14.03 14.48 13.65 14.32 0.8M
2024-05-15 14.40 14.67 13.84 14.04 1.0M
2024-05-14 13.91 14.50 13.65 14.01 0.5M
2024-05-13 13.43 14.46 13.39 13.64 0.7M
2024-05-10 14.25 14.37 13.19 13.35 0.8M
2024-05-09 14.63 15.16 14.38 14.55 0.6M
2024-05-08 14.10 14.82 13.94 14.50 0.6M
2024-05-07 15.00 15.15 13.96 14.69 0.6M
2024-05-06 15.50 15.51 14.82 15.06 0.5M
2024-05-03 15.67 15.83 15.01 15.35 0.9M
2024-05-02 15.22 15.29 14.71 15.10 0.7M
2024-05-01 14.66 15.38 14.57 14.96 1.1M
2024-04-30 14.70 15.07 14.55 14.67 0.6M
2024-04-29 14.60 15.10 14.60 14.89 0.5M
2024-04-26 14.05 14.71 13.88 14.53 0.5M
2024-04-25 13.60 14.17 13.60 13.96 0.9M
2024-04-24 14.83 14.94 14.00 14.09 0.4M
2024-04-23 14.11 15.13 14.03 14.79 0.8M
2024-04-22 14.11 14.32 13.79 14.00 0.8M
2024-04-19 13.94 14.20 13.18 13.85 0.7M
2024-04-18 13.70 14.09 13.50 13.95 0.9M
2024-04-17 14.02 14.26 13.41 13.70 0.8M
2024-04-16 13.20 14.05 13.15 14.00 0.4M
2024-04-15 13.45 13.57 13.11 13.33 0.5M
2024-04-12 13.99 14.86 13.20 13.45 0.5M
2024-04-11 14.20 14.46 13.92 14.17 0.4M
2024-04-10 14.13 14.58 13.68 14.02 0.5M
2024-04-09 14.50 14.86 14.34 14.82 0.4M
2024-04-08 14.40 14.69 14.24 14.50 0.4M
2024-04-05 14.25 14.64 13.93 14.39 0.5M
2024-04-04 15.32 15.80 14.36 14.40 0.6M
2024-04-03 15.65 15.95 14.93 15.23 0.7M
2024-04-02 16.26 16.73 15.55 15.72 0.7M
2024-04-01 17.60 17.65 16.35 16.79 0.9M
2024-03-28 17.19 17.90 15.27 17.76 1.8M
2024-03-27 15.16 15.54 15.13 15.45 0.6M
2024-03-26 16.23 16.43 14.90 15.00 1.0M
2024-03-25 16.18 16.94 15.73 16.01 0.6M
2024-03-22 17.11 17.35 16.31 16.39 0.8M
2024-03-21 16.80 17.22 15.66 17.20 2.5M
2024-03-20 14.98 16.88 14.97 16.45 2.2M
2024-03-19 12.81 15.27 12.81 15.15 1.6M
2024-03-18 14.23 14.42 13.12 13.20 0.9M
2024-03-15 14.72 15.13 14.30 14.45 4.2M
2024-03-14 16.14 16.50 14.72 14.78 0.9M
2024-03-13 16.42 16.98 16.14 16.38 0.6M
2024-03-12 16.22 16.77 15.88 16.61 0.7M
2024-03-11 17.19 17.42 16.24 16.28 0.8M
2024-03-08 16.89 17.25 16.21 16.98 0.9M
2024-03-07 16.59 16.66 15.40 16.02 0.9M
2024-03-06 16.01 16.65 16.01 16.38 0.8M
2024-03-05 15.72 17.04 15.38 15.82 2.0M
2024-03-04 15.99 15.99 14.70 15.36 0.7M
2024-03-01 15.49 16.00 15.33 15.68 0.7M
2024-02-29 17.15 17.23 15.36 15.50 1.1M
2024-02-28 17.33 17.61 16.69 16.78 0.9M
2024-02-27 16.20 17.45 16.16 17.08 0.9M
2024-02-26 15.52 16.03 15.44 15.86 0.8M
2024-02-23 15.73 16.04 15.46 15.60 0.4M
2024-02-22 14.80 15.69 14.72 15.63 0.5M
2024-02-21 14.58 15.25 14.50 14.98 1.0M
2024-02-20 15.70 16.05 14.68 15.01 0.3M
2024-02-16 15.75 16.09 15.47 15.87 0.5M
2024-02-15 15.75 15.87 15.16 15.77 0.4M
2024-02-14 15.58 15.62 15.07 15.50 0.5M
2024-02-13 14.29 15.53 14.00 15.35 0.6M
2024-02-12 15.51 15.93 15.29 15.75 0.5M
2024-02-09 15.77 16.17 15.35 15.40 0.5M
2024-02-08 16.10 16.36 15.69 15.71 0.3M
2024-02-07 15.92 16.21 15.55 16.02 0.4M
2024-02-06 15.46 16.55 15.38 15.97 0.6M
2024-02-05 14.84 15.31 14.38 15.29 0.3M
2024-02-02 14.79 15.14 14.49 15.06 0.5M
2024-02-01 14.08 15.03 13.93 14.94 0.7M
2024-01-31 14.32 14.52 13.89 13.95 0.5M
2024-01-30 15.06 15.16 14.09 14.36 0.5M
2024-01-29 14.68 15.23 14.32 15.16 0.4M
2024-01-26 14.99 15.35 14.48 14.61 0.3M
2024-01-25 14.97 15.50 14.75 14.91 0.5M
2024-01-24 15.06 15.41 14.63 14.74 0.7M
2024-01-23 15.56 15.79 14.50 14.73 0.7M
2024-01-22 15.13 15.99 15.13 15.39 0.9M
2024-01-19 15.85 16.24 14.92 15.06 0.7M
2024-01-18 15.75 15.99 15.23 15.87 0.6M
2024-01-17 15.82 16.10 15.51 15.59 0.5M
2024-01-16 16.33 16.33 15.66 15.91 0.5M
2024-01-12 16.11 16.46 15.55 16.33 0.5M
2024-01-11 16.36 16.49 15.70 15.90 0.8M
2024-01-10 16.19 16.71 16.01 16.60 0.7M
2024-01-09 16.88 17.09 16.15 16.25 0.4M
2024-01-08 16.00 17.10 15.57 17.08 0.8M
2024-01-05 16.75 16.85 15.35 16.14 1.2M
2024-01-04 17.17 17.58 16.81 17.10 0.8M
2024-01-03 17.38 17.56 16.44 16.64 0.9M
2024-01-02 18.49 18.89 17.42 17.50 0.8M