Mercados españoles cerrados

Scholar Rock Holding Corporation (SRRK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,85-0,10 (-0,72%)
Al cierre: 04:00PM EDT
13,85 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202413,9414,2013,1813,8513,85707.100
18 abr 202413,7014,0913,5013,9513,95855.100
17 abr 202414,0214,2613,4013,7013,70757.900
16 abr 202413,2014,0513,1514,0014,00393.100
15 abr 202413,4513,5713,1113,3313,33535.000
12 abr 202413,9914,8613,2013,4513,45505.100
11 abr 202414,2014,4613,9214,1714,17366.600
10 abr 202414,1314,5813,6814,0214,02547.600
09 abr 202414,5014,8614,3414,8214,82352.900
08 abr 202414,4014,6914,2414,5014,50407.700
05 abr 202414,2514,6413,9314,3914,39491.600
04 abr 202415,3215,8014,3614,4014,40562.800
03 abr 202415,6515,9414,9315,2315,23672.800
02 abr 202416,2616,7315,5515,7215,72724.200
01 abr 202417,6017,6516,3516,7916,79891.300
28 mar 202417,1917,9015,2717,7617,761.751.000
27 mar 202415,1615,5415,1315,4515,45602.600
26 mar 202416,2316,4214,9015,0015,001.045.100
25 mar 202416,1816,9315,7316,0116,01639.800
22 mar 202417,1117,3516,3116,3916,39816.200
21 mar 202416,8017,2215,6617,2017,202.497.100
20 mar 202414,9816,8814,9716,4516,452.191.700
19 mar 202412,8115,2712,8115,1515,151.624.200
18 mar 202414,2314,4113,1213,2013,20872.900
15 mar 202414,7215,1314,3014,4514,454.197.400
14 mar 202416,1416,5014,7214,7814,78859.100
13 mar 202416,4216,9816,1416,3816,38599.400
12 mar 202416,2216,7615,8816,6116,61734.500
11 mar 202417,1917,4216,2416,2816,28837.800
08 mar 202416,8917,2516,2116,9816,98857.500
07 mar 202416,5916,6615,4016,0216,02914.500
06 mar 202416,0116,6516,0116,3816,38821.600
05 mar 202415,7217,0415,3815,8215,822.038.000
04 mar 202415,9915,9914,7015,3615,36665.900
01 mar 202415,4915,9915,3315,6815,68656.000
29 feb 202417,1517,2315,3615,5015,501.064.900
28 feb 202417,3317,6116,6916,7816,78949.000
27 feb 202416,2017,4516,1617,0817,08876.200
26 feb 202415,5216,0315,4415,8615,86845.500
23 feb 202415,7316,0415,4515,6015,60401.300
22 feb 202414,8015,6914,7215,6315,63450.900
21 feb 202414,5815,2514,4914,9814,98983.600
20 feb 202415,7016,0514,6815,0115,01340.800
16 feb 202415,7516,0915,4715,8715,87454.600
15 feb 202415,7515,8715,1515,7715,77397.900
14 feb 202415,5815,6215,0715,5015,50468.100
13 feb 202414,2915,5314,0015,3515,35596.200
12 feb 202415,5115,9315,2915,7515,75519.100
09 feb 202415,7716,1715,3515,4015,40477.500
08 feb 202416,1016,3615,6915,7115,71304.400
07 feb 202415,9216,2115,5516,0216,02417.400
06 feb 202415,4616,5515,3815,9715,97578.400
05 feb 202414,8415,3114,3815,2915,29324.900
02 feb 202414,7915,1414,4815,0615,06452.400
01 feb 202414,0815,0313,9314,9414,94651.700
31 ene 202414,3214,5213,8913,9513,95478.300
30 ene 202415,0615,1614,0914,3614,36485.600
29 ene 202414,6815,2314,3215,1615,16428.500
26 ene 202414,9915,3514,4814,6114,61322.000
25 ene 202414,9715,5014,7514,9114,91531.600
24 ene 202415,0615,4114,6314,7414,74677.700
23 ene 202415,5615,7914,5014,7314,73720.900
22 ene 202415,1315,9915,1315,3915,39868.700
19 ene 202415,8516,2414,9215,0615,06681.000
18 ene 202415,7515,9915,2315,8715,87634.700
17 ene 202415,8216,1015,5115,5915,59543.900
16 ene 202416,3316,3315,6615,9115,91499.500
12 ene 202416,1116,4615,5516,3316,33543.900
11 ene 202416,3616,4915,7015,9015,90776.400
10 ene 202416,1916,7016,0116,6016,60714.600
09 ene 202416,8817,0916,1516,2516,25413.900
08 ene 202416,0017,1015,5617,0817,08759.100
05 ene 202416,7516,8515,3516,1416,141.203.900
04 ene 202417,1717,5816,8117,1017,10830.000
03 ene 202417,3817,5616,4416,6416,64883.800
02 ene 202418,4918,8917,4217,5017,50820.800
29 dic 202320,3020,3018,1118,8018,801.507.500
28 dic 202319,4321,1719,3020,3220,322.220.200
27 dic 202319,3819,4518,7619,3119,31797.000
26 dic 202319,1219,4818,4819,1919,19591.500
22 dic 202318,4919,2018,4118,7518,751.142.500
21 dic 202318,1918,6417,8618,0018,00687.500
20 dic 202318,7419,3117,6517,7517,751.100.000
19 dic 202318,2819,4618,1318,9018,901.315.500
18 dic 202318,7619,0017,8817,9517,95833.500
15 dic 202319,2819,9118,3218,9818,985.198.000
14 dic 202319,0419,4617,4118,5618,562.202.200
13 dic 202318,7519,8318,4919,4719,471.673.300
12 dic 202318,0719,3717,8718,5018,501.130.300
11 dic 202318,4418,5817,4718,0718,07896.600
08 dic 202317,9119,5317,8818,2518,251.678.400
07 dic 202316,0017,5615,8017,5517,55847.100
06 dic 202315,5016,3615,3015,9315,93799.800
05 dic 202314,3815,7514,3815,5515,551.793.300
04 dic 202313,5314,5713,5014,5014,501.151.900
01 dic 202312,5813,6412,2113,4513,451.144.800
30 nov 202312,3812,8812,3012,5912,591.309.200
29 nov 202311,7012,1411,4912,0912,09690.900
28 nov 202311,9712,0111,5211,6311,63318.300
27 nov 202311,6312,0411,5511,9711,97429.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...