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
2025-09-26 34.79 39.08 34.61 38.75 4.4M
2025-09-25 33.27 35.70 33.27 34.49 4.5M
2025-09-24 33.39 34.31 33.00 33.72 2.2M
2025-09-23 29.90 33.93 29.79 33.75 10.0M
2025-09-22 30.81 34.50 30.38 32.58 3.0M
2025-09-19 32.33 32.75 30.72 30.84 3.4M
2025-09-18 32.50 33.09 31.38 32.48 1.6M
2025-09-17 33.25 33.86 31.60 31.95 1.8M
2025-09-16 33.52 33.88 31.82 32.34 1.9M
2025-09-15 32.46 34.27 31.97 33.67 3.0M
2025-09-12 32.08 32.23 31.49 31.67 1.3M
2025-09-11 31.48 32.10 31.01 31.84 1.1M
2025-09-10 31.60 31.69 30.07 31.24 1.6M
2025-09-09 31.75 32.05 31.30 31.58 1.3M
2025-09-08 31.49 32.30 31.00 31.58 1.7M
2025-09-05 32.46 32.87 31.08 31.41 2.1M
2025-09-04 34.16 34.50 31.72 32.44 2.9M
2025-09-03 32.95 34.66 32.57 34.38 1.8M
2025-09-02 32.76 33.58 32.29 33.12 1.6M
2025-08-29 33.45 33.45 32.16 32.65 1.4M
2025-08-28 34.54 35.13 33.12 33.28 0.8M
2025-08-27 33.50 34.50 33.48 34.47 1.2M
2025-08-26 33.32 34.44 33.01 33.78 1.4M
2025-08-25 35.48 35.87 33.31 33.33 1.9M
2025-08-22 34.96 35.74 33.77 35.49 2.1M
2025-08-21 34.51 34.94 33.20 34.59 2.1M
2025-08-20 30.04 35.89 29.60 34.40 5.4M
2025-08-19 31.38 31.76 30.10 30.12 1.2M
2025-08-18 31.43 31.94 30.52 31.52 2.3M
2025-08-15 32.40 32.53 30.62 31.41 1.8M
2025-08-14 31.76 32.63 31.70 32.29 1.0M
2025-08-13 32.57 33.21 31.56 31.98 1.6M
2025-08-12 31.58 32.41 31.32 32.20 1.2M
2025-08-11 31.85 32.35 30.99 31.46 1.2M
2025-08-08 31.75 32.66 31.19 31.96 1.4M
2025-08-07 34.61 35.10 30.73 31.40 3.5M
2025-08-06 31.99 35.77 30.00 34.62 5.3M
2025-08-05 36.95 37.14 35.82 36.98 2.0M
2025-08-04 36.54 37.31 35.45 36.99 0.8M
2025-08-01 36.85 36.97 35.60 36.36 1.4M
2025-07-31 37.56 38.27 36.68 37.05 0.8M
2025-07-30 38.12 39.13 37.12 37.83 1.2M
2025-07-29 37.57 38.14 37.02 37.27 0.8M
2025-07-28 38.91 39.27 36.96 37.09 1.2M
2025-07-25 39.07 39.45 38.41 38.95 0.9M
2025-07-24 39.53 39.84 38.96 39.11 0.7M
2025-07-23 40.62 41.33 39.63 39.71 1.3M
2025-07-22 40.84 41.32 39.66 39.98 1.6M
2025-07-21 40.78 41.60 40.22 41.12 1.7M
2025-07-18 43.32 43.97 40.38 40.72 1.9M
2025-07-17 41.87 42.95 40.88 42.86 1.7M
2025-07-16 39.08 41.17 39.03 41.15 2.1M
2025-07-15 38.82 39.14 38.41 38.76 1.8M
2025-07-14 37.35 38.64 36.91 38.59 0.7M
2025-07-11 37.81 38.03 36.95 37.44 0.7M
2025-07-10 36.85 38.15 36.05 38.12 0.8M
2025-07-09 34.70 37.84 34.52 36.99 1.7M
2025-07-08 35.37 35.90 33.60 34.24 0.8M
2025-07-07 35.80 35.80 34.54 35.48 0.8M
2025-07-03 35.47 35.99 34.89 35.99 0.5M
2025-07-02 33.58 35.76 33.50 35.55 1.0M
2025-07-01 35.32 35.60 33.69 33.76 1.5M
2025-06-30 35.80 36.46 34.75 35.42 0.9M
2025-06-27 35.35 36.93 34.77 35.81 1.7M
2025-06-26 36.09 36.20 34.72 35.48 0.8M
2025-06-25 34.67 36.24 33.31 35.81 1.5M
2025-06-24 33.61 34.37 33.18 33.41 1.5M
2025-06-23 33.65 33.79 31.63 33.28 2.1M
2025-06-20 36.56 36.90 33.04 34.04 3.2M
2025-06-18 33.50 37.00 33.45 36.32 5.3M
2025-06-17 31.72 31.97 30.97 31.15 0.7M
2025-06-16 32.51 33.37 31.41 32.13 1.0M
2025-06-13 32.48 33.47 32.03 32.45 0.6M
2025-06-12 32.82 34.20 32.66 33.32 0.6M
2025-06-11 34.44 34.74 32.97 33.01 1.2M
2025-06-10 33.88 34.73 33.65 34.42 0.6M
2025-06-09 34.42 34.91 33.47 34.07 0.7M
2025-06-06 34.70 35.74 33.78 34.23 1.8M
2025-06-05 30.63 34.70 30.36 34.25 2.5M
2025-06-04 30.93 31.87 30.80 30.82 1.2M
2025-06-03 29.87 31.12 28.83 30.94 0.8M
2025-06-02 29.03 29.88 28.45 29.76 0.7M
2025-05-30 29.53 29.68 28.29 29.01 1.4M
2025-05-29 29.26 30.24 28.55 29.84 0.8M
2025-05-28 30.59 30.78 28.54 28.86 1.5M
2025-05-27 30.47 31.60 29.95 30.47 1.6M
2025-05-23 29.80 30.73 29.24 30.00 0.8M
2025-05-22 30.46 31.14 30.34 30.46 0.7M
2025-05-21 30.96 31.60 30.02 30.72 0.9M
2025-05-20 30.20 31.84 29.82 31.54 0.7M
2025-05-19 30.36 30.62 29.03 30.16 1.0M
2025-05-16 30.73 31.08 29.97 30.55 1.1M
2025-05-15 30.56 30.93 29.89 30.83 1.0M
2025-05-14 30.14 31.72 30.14 30.54 1.3M
2025-05-13 32.80 33.40 31.04 31.40 1.3M
2025-05-12 31.76 32.71 31.41 32.46 0.8M
2025-05-09 31.10 31.88 30.44 30.67 0.8M
2025-05-08 29.61 31.37 28.76 30.99 0.9M
2025-05-07 29.44 29.92 29.07 29.70 0.9M
2025-05-06 32.16 32.16 29.16 29.31 2.0M
2025-05-05 32.72 33.33 32.20 32.57 0.5M
2025-05-02 33.00 33.48 32.10 32.91 1.3M
2025-05-01 32.90 33.37 32.16 32.76 1.0M
2025-04-30 32.00 33.37 31.98 32.91 1.4M
2025-04-29 31.57 33.01 31.03 32.77 1.7M
2025-04-28 31.17 32.88 30.93 31.67 2.5M
2025-04-25 33.94 33.94 32.39 32.81 0.7M
2025-04-24 32.22 34.63 32.22 34.38 0.7M
2025-04-23 32.56 33.40 31.91 32.52 1.6M
2025-04-22 30.51 31.76 30.27 31.64 1.2M
2025-04-21 30.63 31.81 29.75 29.81 0.9M
2025-04-17 29.54 30.82 29.31 30.75 0.9M
2025-04-16 29.83 30.13 28.79 29.76 1.6M
2025-04-15 29.15 31.09 29.15 30.22 2.2M
2025-04-14 28.75 29.59 28.27 28.93 2.0M
2025-04-11 26.36 28.11 25.72 28.00 1.8M
2025-04-10 25.99 26.79 25.06 26.31 1.4M
2025-04-09 24.06 27.62 22.71 27.06 2.1M
2025-04-08 27.23 27.98 24.18 24.47 1.4M
2025-04-07 25.44 27.81 24.78 26.04 1.7M
2025-04-04 29.55 30.01 26.65 26.90 2.7M
2025-04-03 30.83 32.13 29.86 30.70 1.0M
2025-04-02 29.85 32.55 29.85 32.54 1.5M
2025-04-01 31.82 32.42 29.90 30.06 2.2M
2025-03-31 31.86 32.91 30.79 32.15 1.7M
2025-03-28 33.42 33.96 32.03 32.84 1.1M
2025-03-27 32.39 33.51 31.86 33.36 1.0M
2025-03-26 33.12 33.25 31.60 32.16 1.2M
2025-03-25 33.75 34.18 32.78 33.28 1.2M
2025-03-24 33.36 34.06 32.52 33.81 1.3M
2025-03-21 33.32 33.99 32.91 33.05 2.7M
2025-03-20 33.74 34.76 33.59 33.64 0.8M
2025-03-19 33.88 34.92 33.32 33.97 0.9M
2025-03-18 34.24 34.83 33.30 33.88 0.9M
2025-03-17 34.47 35.21 33.77 34.72 1.9M
2025-03-14 35.00 36.34 34.53 34.60 1.1M
2025-03-13 35.67 36.09 34.31 34.55 0.7M
2025-03-12 35.44 37.30 35.34 35.79 0.8M
2025-03-11 35.17 35.83 34.14 34.50 0.7M
2025-03-10 35.20 35.97 34.49 35.15 1.0M
2025-03-07 36.19 36.99 35.29 36.00 1.2M
2025-03-06 35.46 36.62 35.33 36.13 0.6M
2025-03-05 37.30 37.89 35.94 36.14 1.0M
2025-03-04 35.79 37.77 35.03 37.09 0.9M
2025-03-03 39.00 39.61 35.82 36.23 1.2M
2025-02-28 35.72 39.17 35.37 38.82 1.2M
2025-02-27 36.00 38.66 35.96 35.96 0.8M
2025-02-26 36.98 38.07 36.09 37.02 0.5M
2025-02-25 37.14 37.31 35.81 36.35 0.6M
2025-02-24 37.76 38.26 36.31 37.16 0.8M
2025-02-21 39.79 40.18 37.65 37.70 0.7M
2025-02-20 37.92 39.46 37.23 39.15 0.7M
2025-02-19 36.87 38.21 36.40 38.01 0.7M
2025-02-18 36.28 37.51 35.35 36.95 1.0M
2025-02-14 37.85 38.61 36.46 37.07 0.5M
2025-02-13 37.68 37.95 36.79 37.63 0.5M
2025-02-12 36.12 37.24 35.42 37.19 1.0M
2025-02-11 38.00 38.51 36.59 37.03 1.3M
2025-02-10 38.66 39.68 38.06 38.14 0.8M
2025-02-07 40.70 41.28 39.84 39.95 0.4M
2025-02-06 42.23 42.23 40.67 40.72 0.7M
2025-02-05 40.36 42.18 40.03 41.89 0.6M
2025-02-04 39.97 40.84 39.48 40.03 0.6M
2025-02-03 39.40 40.53 39.31 40.05 0.8M
2025-01-31 40.51 41.58 38.86 40.38 1.6M
2025-01-30 43.02 43.94 40.26 40.40 0.9M
2025-01-29 41.22 43.48 40.00 42.56 0.8M
2025-01-28 42.51 42.86 40.91 42.34 0.6M
2025-01-27 43.34 45.53 42.17 42.54 0.6M
2025-01-24 45.34 45.41 40.26 43.75 1.0M
2025-01-23 46.00 46.98 44.33 45.40 1.3M
2025-01-22 44.91 46.81 44.41 46.73 1.5M
2025-01-21 43.17 45.26 43.17 44.88 1.0M
2025-01-17 44.10 44.69 42.74 43.13 0.9M
2025-01-16 43.61 45.15 43.38 43.90 1.3M
2025-01-15 43.27 45.06 42.92 44.32 1.5M
2025-01-14 43.17 43.59 40.75 41.53 0.8M
2025-01-13 39.72 43.50 38.82 42.60 0.9M
2025-01-10 39.45 40.59 38.72 40.49 1.1M
2025-01-08 40.01 41.11 39.74 40.85 0.9M
2025-01-07 42.93 43.09 39.86 40.48 1.2M
2025-01-06 45.90 46.13 42.62 42.86 1.0M
2025-01-03 43.97 45.38 43.87 45.17 0.8M
2025-01-02 43.09 45.51 42.84 44.16 0.8M