Mercados españoles abiertos en 17 mins

Surrozen, Inc. (SRZN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,19-0,08 (-0,71%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202411,0211,3311,0211,1911,191500
13 jun 202411,3811,3810,9111,2711,277300
12 jun 202410,8011,4310,8011,4311,433200
11 jun 202411,1011,4311,1011,3811,383300
10 jun 202411,1011,2510,4911,2011,2011.800
07 jun 202410,1211,1010,1211,0911,095300
06 jun 202410,7010,7010,0010,4310,436000
05 jun 202410,8611,1410,5711,0011,003400
04 jun 202411,2511,3011,1511,1511,151800
03 jun 202411,9911,9911,2611,4111,415700
31 may 202410,5011,2510,5011,2111,2110.000
30 may 202411,1411,1411,0011,0011,0015.900
29 may 202410,5011,1010,1211,0511,0531.800
28 may 20249,9410,439,8310,4310,436400
24 may 202410,0010,459,8310,4510,4510.800
23 may 202410,1410,2910,0010,2910,291200
22 may 20249,6910,559,6910,5510,5510.700
21 may 20249,459,719,459,719,711900
20 may 20249,309,669,309,469,463400
17 may 20249,939,949,309,559,557700
16 may 202410,0910,309,3010,1510,1524.900
15 may 20249,8810,509,7710,1510,1544.000
14 may 202410,1110,459,6010,4510,4515.600
13 may 20249,9410,469,7310,2910,2922.200
10 may 20249,7710,409,7410,4010,4022.800
09 may 20249,9010,459,6110,2310,239600
08 may 20249,8210,209,5510,2010,201200
07 may 202410,0110,259,569,969,9614.100
06 may 20249,7310,659,7310,2510,255300
03 may 202410,1010,1010,0010,0010,00700
02 may 20249,7110,409,5510,1010,103100
01 may 202410,6410,909,559,899,899500
30 abr 20249,0811,008,9310,7610,7619.500
29 abr 20248,509,438,509,299,2910.500
26 abr 20248,148,988,148,988,9811.100
25 abr 20248,358,818,358,618,615100
24 abr 20249,169,848,598,978,979000
23 abr 20249,259,259,019,019,012300
22 abr 20249,589,758,569,259,259300
19 abr 20249,509,509,209,409,402100
18 abr 20249,4210,759,339,339,3328.600
17 abr 20249,769,898,899,369,3617.600
16 abr 20249,549,548,989,329,3212.100
15 abr 202410,5810,599,089,759,7517.900
12 abr 202410,7810,9010,0110,7310,737500
11 abr 202411,3011,3010,7911,0911,096900
10 abr 202411,4011,4510,3211,0111,018900
09 abr 202411,5911,8210,0111,3511,3562.600
08 abr 202410,8511,3510,8511,2311,2310.100
05 abr 202410,8611,1310,7511,1311,1313.000
04 abr 202410,6711,8410,6711,3311,3327.700
03 abr 20249,9310,769,4110,7410,7420.900
02 abr 202410,0710,649,069,479,4761.200
01 abr 202414,3014,969,7510,1010,10222.300
28 mar 202414,8316,1914,8315,7115,7135.600
27 mar 202413,6514,3313,6514,3314,335500
26 mar 202413,5713,9013,1113,6513,654900
25 mar 202413,9513,9513,0513,5813,585300
22 mar 202413,6013,8013,2013,8013,803900
21 mar 202414,2614,3513,6613,8113,817200
20 mar 202413,4614,4013,1814,2514,2545.800
19 mar 202412,7813,5512,7813,1913,197100
18 mar 202413,2513,4012,7713,3213,325800
15 mar 202412,9813,1012,5112,7912,792700
14 mar 202413,3813,5012,5013,5013,504000
13 mar 202412,7013,4912,7013,2813,287100
12 mar 202413,3013,4013,0513,4013,402000
11 mar 202413,4913,5512,6713,3213,3213.600
08 mar 202413,1513,5013,0013,3513,354900
07 mar 202413,0113,5513,0113,5013,505300
06 mar 202413,4913,5513,0113,5513,554300
05 mar 202413,0313,9413,0213,5113,517600
04 mar 202411,7013,5011,7013,4013,4011.900
01 mar 202412,7313,2512,7313,2513,251400
29 feb 202413,5113,5112,8213,0013,003900
28 feb 202412,5213,5012,5013,5013,5021.700
27 feb 202412,0012,4712,0012,4712,471900
26 feb 202411,4411,8711,2711,8711,876200
23 feb 202412,5612,9711,3412,4712,4712.500
22 feb 202413,0513,2512,0012,7812,7811.200
21 feb 202413,6013,7013,0413,7013,7011.000
20 feb 202411,9714,2111,8913,9513,9523.800
16 feb 202410,8411,8810,8411,8811,8825.900
15 feb 202410,0111,4510,0111,1411,144500
14 feb 202410,0511,4310,0511,4011,4020.300
13 feb 20249,0610,839,0610,4010,4082.200
12 feb 20248,759,608,759,159,1522.700
09 feb 20249,119,118,528,758,755100
08 feb 202410,4310,438,939,429,429200
07 feb 20248,909,918,659,919,9118.400
06 feb 20248,179,098,178,858,8510.300
05 feb 20248,548,757,718,508,505100
02 feb 20247,818,827,818,808,809600
01 feb 20248,108,278,108,258,252000
31 ene 20248,598,597,797,907,909200
30 ene 20248,098,097,557,807,801100
29 ene 20247,607,897,277,897,899000
26 ene 20247,957,957,157,607,609700
25 ene 20247,827,827,827,827,82300
24 ene 20248,098,157,507,687,688000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...