NasdaqCM - Nasdaq Real Time Price USD
Surrozen, Inc. (SRZN)
As of 10:17 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 534 |
| Oct 15, 2024 | 10.36 | 10.96 | 10.10 | 10.70 | 10.70 | 16,200 |
| Oct 14, 2024 | 10.70 | 11.00 | 10.10 | 10.75 | 10.75 | 3,800 |
| Oct 11, 2024 | 10.85 | 11.00 | 10.18 | 10.45 | 10.45 | 5,800 |
| Oct 10, 2024 | 11.00 | 11.45 | 10.67 | 11.24 | 11.24 | 5,700 |
| Oct 9, 2024 | 11.21 | 11.87 | 10.80 | 11.81 | 11.81 | 19,400 |
| Oct 8, 2024 | 10.90 | 11.90 | 10.80 | 11.17 | 11.17 | 15,600 |
| Oct 7, 2024 | 10.96 | 11.72 | 10.37 | 11.34 | 11.34 | 14,900 |
| Oct 4, 2024 | 10.10 | 11.41 | 10.10 | 11.30 | 11.30 | 12,200 |
| Oct 3, 2024 | 10.00 | 10.90 | 9.99 | 10.50 | 10.50 | 18,000 |
| Oct 2, 2024 | 10.85 | 11.00 | 9.78 | 10.98 | 10.98 | 5,700 |
| Oct 1, 2024 | 11.81 | 12.25 | 10.86 | 11.01 | 11.01 | 32,400 |
| Sep 30, 2024 | 10.29 | 12.00 | 10.28 | 11.98 | 11.98 | 18,500 |
| Sep 27, 2024 | 10.24 | 10.28 | 9.95 | 10.25 | 10.25 | 11,700 |
| Sep 26, 2024 | 9.81 | 10.34 | 9.41 | 10.33 | 10.33 | 16,300 |
| Sep 25, 2024 | 9.51 | 10.27 | 9.41 | 10.20 | 10.20 | 11,500 |
| Sep 24, 2024 | 9.55 | 10.34 | 9.00 | 10.00 | 10.00 | 21,800 |
| Sep 23, 2024 | 8.90 | 9.25 | 8.24 | 9.20 | 9.20 | 7,400 |
| Sep 20, 2024 | 8.07 | 8.87 | 8.07 | 8.87 | 8.87 | 11,200 |
| Sep 19, 2024 | 7.81 | 8.75 | 7.50 | 8.15 | 8.15 | 16,200 |
| Sep 18, 2024 | 8.18 | 8.48 | 7.64 | 8.01 | 8.01 | 5,800 |
| Sep 17, 2024 | 8.71 | 8.78 | 8.03 | 8.21 | 8.21 | 9,800 |
| Sep 16, 2024 | 8.31 | 8.80 | 8.31 | 8.69 | 8.69 | 7,200 |
| Sep 13, 2024 | 8.29 | 8.59 | 8.02 | 8.58 | 8.58 | 8,600 |
| Sep 12, 2024 | 8.40 | 8.40 | 7.54 | 8.38 | 8.38 | 10,300 |
| Sep 11, 2024 | 8.33 | 8.50 | 8.19 | 8.39 | 8.39 | 3,200 |
| Sep 10, 2024 | 8.00 | 8.34 | 8.00 | 8.33 | 8.33 | 1,600 |
| Sep 9, 2024 | 9.22 | 9.27 | 8.42 | 8.50 | 8.50 | 30,600 |
| Sep 6, 2024 | 9.80 | 10.14 | 9.00 | 9.23 | 9.23 | 11,700 |
| Sep 5, 2024 | 9.83 | 10.06 | 9.35 | 9.73 | 9.73 | 11,200 |
| Sep 4, 2024 | 10.35 | 10.42 | 9.86 | 10.24 | 10.24 | 5,400 |
| Sep 3, 2024 | 9.61 | 10.62 | 9.61 | 10.62 | 10.62 | 6,200 |
| Aug 30, 2024 | 9.85 | 10.75 | 9.35 | 10.64 | 10.64 | 19,400 |
| Aug 29, 2024 | 9.25 | 10.00 | 9.03 | 9.94 | 9.94 | 6,200 |
| Aug 28, 2024 | 9.20 | 9.41 | 9.20 | 9.34 | 9.34 | 1,100 |
| Aug 27, 2024 | 9.00 | 9.38 | 8.95 | 9.38 | 9.38 | 3,700 |
| Aug 26, 2024 | 8.22 | 9.78 | 8.05 | 9.20 | 9.20 | 10,600 |
| Aug 23, 2024 | 7.85 | 8.74 | 7.76 | 8.57 | 8.57 | 11,100 |
| Aug 22, 2024 | 7.14 | 7.89 | 7.14 | 7.89 | 7.89 | 15,000 |
| Aug 21, 2024 | 7.53 | 7.53 | 7.25 | 7.35 | 7.35 | 12,300 |
| Aug 20, 2024 | 7.26 | 7.70 | 7.05 | 7.31 | 7.31 | 6,600 |
| Aug 19, 2024 | 7.34 | 7.80 | 7.14 | 7.80 | 7.80 | 21,700 |
| Aug 16, 2024 | 7.12 | 7.90 | 7.12 | 7.55 | 7.55 | 14,200 |
| Aug 15, 2024 | 6.70 | 7.90 | 6.35 | 7.20 | 7.20 | 10,300 |
| Aug 14, 2024 | 6.48 | 6.55 | 6.31 | 6.55 | 6.55 | 32,600 |
| Aug 13, 2024 | 6.66 | 6.82 | 6.00 | 6.56 | 6.56 | 41,300 |
| Aug 12, 2024 | 7.36 | 7.51 | 7.00 | 7.30 | 7.30 | 13,300 |
| Aug 9, 2024 | 6.82 | 7.15 | 6.59 | 7.15 | 7.15 | 4,800 |
| Aug 8, 2024 | 7.05 | 7.22 | 6.93 | 7.10 | 7.10 | 2,100 |
| Aug 7, 2024 | 6.95 | 7.30 | 6.95 | 7.20 | 7.20 | 9,500 |
| Aug 6, 2024 | 7.50 | 7.63 | 6.98 | 7.25 | 7.25 | 13,400 |
| Aug 5, 2024 | 7.70 | 7.87 | 6.84 | 7.34 | 7.34 | 10,200 |
| Aug 2, 2024 | 7.62 | 7.95 | 6.82 | 7.67 | 7.67 | 22,100 |
| Aug 1, 2024 | 7.91 | 8.23 | 7.89 | 8.08 | 8.08 | 2,200 |
| Jul 31, 2024 | 8.64 | 8.73 | 7.84 | 8.06 | 8.06 | 14,200 |
| Jul 30, 2024 | 8.58 | 8.67 | 8.50 | 8.62 | 8.62 | 4,800 |
| Jul 29, 2024 | 8.72 | 8.89 | 8.54 | 8.68 | 8.68 | 2,000 |
| Jul 26, 2024 | 8.53 | 8.90 | 8.53 | 8.57 | 8.57 | 3,200 |
| Jul 25, 2024 | 8.34 | 8.93 | 8.21 | 8.53 | 8.53 | 3,000 |
| Jul 24, 2024 | 8.41 | 8.42 | 8.10 | 8.38 | 8.38 | 4,000 |
| Jul 23, 2024 | 8.69 | 8.85 | 8.00 | 8.50 | 8.50 | 8,000 |
| Jul 22, 2024 | 9.00 | 9.10 | 8.04 | 8.44 | 8.44 | 11,700 |
| Jul 19, 2024 | 9.03 | 9.25 | 8.82 | 9.00 | 9.00 | 3,300 |
| Jul 18, 2024 | 9.09 | 9.65 | 9.00 | 9.25 | 9.25 | 3,300 |
| Jul 17, 2024 | 9.70 | 9.99 | 9.08 | 9.30 | 9.30 | 6,300 |
| Jul 16, 2024 | 9.50 | 9.60 | 9.20 | 9.50 | 9.50 | 4,800 |
| Jul 15, 2024 | 9.35 | 9.35 | 9.00 | 9.33 | 9.33 | 3,200 |
| Jul 12, 2024 | 9.65 | 10.23 | 8.85 | 9.23 | 9.23 | 26,400 |
| Jul 11, 2024 | 9.93 | 9.93 | 9.51 | 9.77 | 9.77 | 13,300 |
| Jul 10, 2024 | 10.11 | 10.25 | 9.70 | 9.70 | 9.70 | 13,400 |
| Jul 9, 2024 | 10.49 | 10.68 | 9.86 | 9.86 | 9.86 | 9,400 |
| Jul 8, 2024 | 9.79 | 10.49 | 9.79 | 10.49 | 10.49 | 4,600 |
| Jul 5, 2024 | 9.50 | 11.00 | 9.50 | 9.85 | 9.85 | 15,200 |
| Jul 3, 2024 | 9.77 | 10.99 | 9.55 | 10.99 | 10.99 | 4,100 |
| Jul 2, 2024 | 10.36 | 10.69 | 10.22 | 10.22 | 10.22 | 2,100 |
| Jul 1, 2024 | 11.00 | 11.00 | 9.64 | 10.70 | 10.70 | 1,200 |
| Jun 28, 2024 | 9.55 | 11.00 | 9.47 | 10.95 | 10.95 | 7,700 |
| Jun 27, 2024 | 9.43 | 10.00 | 9.43 | 9.94 | 9.94 | 7,000 |
| Jun 26, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1,400 |
| Jun 25, 2024 | 10.18 | 10.18 | 9.18 | 9.95 | 9.95 | 3,700 |
| Jun 24, 2024 | 9.69 | 10.20 | 9.69 | 10.20 | 10.20 | 4,400 |
| Jun 21, 2024 | 9.88 | 10.34 | 9.30 | 9.69 | 9.69 | 38,700 |
| Jun 20, 2024 | 10.40 | 10.42 | 10.04 | 10.04 | 10.04 | 1,400 |
| Jun 18, 2024 | 10.57 | 11.00 | 10.25 | 10.25 | 10.25 | 2,400 |
| Jun 17, 2024 | 10.14 | 11.13 | 9.98 | 11.00 | 11.00 | 6,000 |
| Jun 14, 2024 | 11.02 | 11.33 | 11.02 | 11.19 | 11.19 | 1,500 |
| Jun 13, 2024 | 11.38 | 11.38 | 10.91 | 11.27 | 11.27 | 7,300 |
| Jun 12, 2024 | 10.80 | 11.43 | 10.80 | 11.43 | 11.43 | 3,200 |
| Jun 11, 2024 | 11.10 | 11.43 | 11.10 | 11.38 | 11.38 | 3,300 |
| Jun 10, 2024 | 11.10 | 11.25 | 10.49 | 11.20 | 11.20 | 11,800 |
| Jun 7, 2024 | 10.12 | 11.10 | 10.12 | 11.09 | 11.09 | 5,300 |
| Jun 6, 2024 | 10.70 | 10.70 | 10.00 | 10.43 | 10.43 | 6,000 |
| Jun 5, 2024 | 10.86 | 11.14 | 10.57 | 11.00 | 11.00 | 3,400 |
| Jun 4, 2024 | 11.25 | 11.30 | 11.15 | 11.15 | 11.15 | 1,800 |
| Jun 3, 2024 | 11.99 | 11.99 | 11.26 | 11.41 | 11.41 | 5,700 |
| May 31, 2024 | 10.50 | 11.25 | 10.50 | 11.21 | 11.21 | 10,000 |
| May 30, 2024 | 11.14 | 11.14 | 11.00 | 11.00 | 11.00 | 15,900 |
| May 29, 2024 | 10.50 | 11.10 | 10.12 | 11.05 | 11.05 | 31,800 |
| May 28, 2024 | 9.94 | 10.43 | 9.83 | 10.43 | 10.43 | 6,400 |
| May 24, 2024 | 10.00 | 10.45 | 9.83 | 10.45 | 10.45 | 10,800 |
| May 23, 2024 | 10.14 | 10.29 | 10.00 | 10.29 | 10.29 | 1,200 |
| May 22, 2024 | 9.69 | 10.55 | 9.69 | 10.55 | 10.55 | 10,700 |
| May 21, 2024 | 9.45 | 9.71 | 9.45 | 9.71 | 9.71 | 1,900 |
| May 20, 2024 | 9.30 | 9.66 | 9.30 | 9.46 | 9.46 | 3,400 |
| May 17, 2024 | 9.93 | 9.94 | 9.30 | 9.55 | 9.55 | 7,700 |
| May 16, 2024 | 10.09 | 10.30 | 9.30 | 10.15 | 10.15 | 24,900 |
| May 15, 2024 | 9.88 | 10.50 | 9.77 | 10.15 | 10.15 | 44,000 |
| May 14, 2024 | 10.11 | 10.45 | 9.60 | 10.45 | 10.45 | 15,600 |
| May 13, 2024 | 9.94 | 10.46 | 9.73 | 10.29 | 10.29 | 22,200 |
| May 10, 2024 | 9.77 | 10.40 | 9.74 | 10.40 | 10.40 | 22,800 |
| May 9, 2024 | 9.90 | 10.45 | 9.61 | 10.23 | 10.23 | 9,600 |
| May 8, 2024 | 9.82 | 10.20 | 9.55 | 10.20 | 10.20 | 1,200 |
| May 7, 2024 | 10.01 | 10.25 | 9.56 | 9.96 | 9.96 | 14,100 |
| May 6, 2024 | 9.73 | 10.65 | 9.73 | 10.25 | 10.25 | 5,300 |
| May 3, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 700 |
| May 2, 2024 | 9.71 | 10.40 | 9.55 | 10.10 | 10.10 | 3,100 |
| May 1, 2024 | 10.64 | 10.90 | 9.55 | 9.89 | 9.89 | 9,500 |
| Apr 30, 2024 | 9.08 | 11.00 | 8.93 | 10.76 | 10.76 | 19,500 |
| Apr 29, 2024 | 8.50 | 9.43 | 8.50 | 9.29 | 9.29 | 10,500 |
| Apr 26, 2024 | 8.14 | 8.98 | 8.14 | 8.98 | 8.98 | 11,100 |
| Apr 25, 2024 | 8.35 | 8.81 | 8.35 | 8.61 | 8.61 | 5,100 |
| Apr 24, 2024 | 9.16 | 9.84 | 8.59 | 8.97 | 8.97 | 9,000 |
| Apr 23, 2024 | 9.25 | 9.25 | 9.01 | 9.01 | 9.01 | 2,300 |
| Apr 22, 2024 | 9.58 | 9.75 | 8.56 | 9.25 | 9.25 | 9,300 |
| Apr 19, 2024 | 9.50 | 9.50 | 9.20 | 9.40 | 9.40 | 2,100 |
| Apr 18, 2024 | 9.42 | 10.75 | 9.33 | 9.33 | 9.33 | 28,600 |
| Apr 17, 2024 | 9.76 | 9.89 | 8.89 | 9.36 | 9.36 | 17,600 |
| Apr 16, 2024 | 9.54 | 9.54 | 8.98 | 9.32 | 9.32 | 12,100 |
| Apr 15, 2024 | 10.58 | 10.59 | 9.08 | 9.75 | 9.75 | 17,900 |
| Apr 12, 2024 | 10.78 | 10.90 | 10.01 | 10.73 | 10.73 | 7,500 |
| Apr 11, 2024 | 11.30 | 11.30 | 10.79 | 11.09 | 11.09 | 6,900 |
| Apr 10, 2024 | 11.40 | 11.45 | 10.32 | 11.01 | 11.01 | 8,900 |
| Apr 9, 2024 | 11.59 | 11.82 | 10.01 | 11.35 | 11.35 | 62,600 |
| Apr 8, 2024 | 10.85 | 11.35 | 10.85 | 11.23 | 11.23 | 10,100 |
| Apr 5, 2024 | 10.86 | 11.13 | 10.75 | 11.13 | 11.13 | 13,000 |
| Apr 4, 2024 | 10.67 | 11.84 | 10.67 | 11.33 | 11.33 | 27,700 |
| Apr 3, 2024 | 9.93 | 10.76 | 9.41 | 10.74 | 10.74 | 20,900 |
| Apr 2, 2024 | 10.07 | 10.64 | 9.06 | 9.47 | 9.47 | 61,200 |
| Apr 1, 2024 | 14.30 | 14.96 | 9.75 | 10.10 | 10.10 | 222,300 |
| Mar 28, 2024 | 14.83 | 16.19 | 14.83 | 15.71 | 15.71 | 35,600 |
| Mar 27, 2024 | 13.65 | 14.33 | 13.65 | 14.33 | 14.33 | 5,500 |
| Mar 26, 2024 | 13.57 | 13.90 | 13.11 | 13.65 | 13.65 | 4,900 |
| Mar 25, 2024 | 13.95 | 13.95 | 13.05 | 13.58 | 13.58 | 5,300 |
| Mar 22, 2024 | 13.60 | 13.80 | 13.20 | 13.80 | 13.80 | 3,900 |
| Mar 21, 2024 | 14.26 | 14.35 | 13.66 | 13.81 | 13.81 | 7,200 |
| Mar 20, 2024 | 13.46 | 14.40 | 13.18 | 14.25 | 14.25 | 45,800 |
| Mar 19, 2024 | 12.78 | 13.55 | 12.78 | 13.19 | 13.19 | 7,100 |
| Mar 18, 2024 | 13.25 | 13.40 | 12.77 | 13.32 | 13.32 | 5,800 |
| Mar 15, 2024 | 12.98 | 13.10 | 12.51 | 12.79 | 12.79 | 2,700 |
| Mar 14, 2024 | 13.38 | 13.50 | 12.50 | 13.50 | 13.50 | 4,000 |
| Mar 13, 2024 | 12.70 | 13.49 | 12.70 | 13.28 | 13.28 | 7,100 |
| Mar 12, 2024 | 13.30 | 13.40 | 13.05 | 13.40 | 13.40 | 2,000 |
| Mar 11, 2024 | 13.49 | 13.55 | 12.67 | 13.32 | 13.32 | 13,600 |
| Mar 8, 2024 | 13.15 | 13.50 | 13.00 | 13.35 | 13.35 | 4,900 |
| Mar 7, 2024 | 13.01 | 13.55 | 13.01 | 13.50 | 13.50 | 5,300 |
| Mar 6, 2024 | 13.49 | 13.55 | 13.01 | 13.55 | 13.55 | 4,300 |
| Mar 5, 2024 | 13.03 | 13.94 | 13.02 | 13.51 | 13.51 | 7,600 |
| Mar 4, 2024 | 11.70 | 13.50 | 11.70 | 13.40 | 13.40 | 11,900 |
| Mar 1, 2024 | 12.73 | 13.25 | 12.73 | 13.25 | 13.25 | 1,400 |
| Feb 29, 2024 | 13.51 | 13.51 | 12.82 | 13.00 | 13.00 | 3,900 |
| Feb 28, 2024 | 12.52 | 13.50 | 12.50 | 13.50 | 13.50 | 21,700 |
| Feb 27, 2024 | 12.00 | 12.47 | 12.00 | 12.47 | 12.47 | 1,900 |
| Feb 26, 2024 | 11.44 | 11.87 | 11.27 | 11.87 | 11.87 | 6,200 |
| Feb 23, 2024 | 12.56 | 12.97 | 11.34 | 12.47 | 12.47 | 12,500 |
| Feb 22, 2024 | 13.05 | 13.25 | 12.00 | 12.78 | 12.78 | 11,200 |
| Feb 21, 2024 | 13.60 | 13.70 | 13.04 | 13.70 | 13.70 | 11,000 |
| Feb 20, 2024 | 11.97 | 14.21 | 11.89 | 13.95 | 13.95 | 23,800 |
| Feb 16, 2024 | 10.84 | 11.88 | 10.84 | 11.88 | 11.88 | 25,900 |
| Feb 15, 2024 | 10.01 | 11.45 | 10.01 | 11.14 | 11.14 | 4,500 |
| Feb 14, 2024 | 10.05 | 11.43 | 10.05 | 11.40 | 11.40 | 20,300 |
| Feb 13, 2024 | 9.06 | 10.83 | 9.06 | 10.40 | 10.40 | 82,200 |
| Feb 12, 2024 | 8.75 | 9.60 | 8.75 | 9.15 | 9.15 | 22,700 |
| Feb 9, 2024 | 9.11 | 9.11 | 8.52 | 8.75 | 8.75 | 5,100 |
| Feb 8, 2024 | 10.43 | 10.43 | 8.93 | 9.42 | 9.42 | 9,200 |
| Feb 7, 2024 | 8.90 | 9.91 | 8.65 | 9.91 | 9.91 | 18,400 |
| Feb 6, 2024 | 8.17 | 9.09 | 8.17 | 8.85 | 8.85 | 10,300 |
| Feb 5, 2024 | 8.54 | 8.75 | 7.71 | 8.50 | 8.50 | 5,100 |
| Feb 2, 2024 | 7.81 | 8.82 | 7.81 | 8.80 | 8.80 | 9,600 |
| Feb 1, 2024 | 8.10 | 8.27 | 8.10 | 8.25 | 8.25 | 2,000 |
| Jan 31, 2024 | 8.59 | 8.59 | 7.79 | 7.90 | 7.90 | 9,200 |
| Jan 30, 2024 | 8.09 | 8.09 | 7.55 | 7.80 | 7.80 | 1,100 |
| Jan 29, 2024 | 7.60 | 7.89 | 7.27 | 7.89 | 7.89 | 9,000 |
| Jan 26, 2024 | 7.95 | 7.95 | 7.15 | 7.60 | 7.60 | 9,700 |
| Jan 25, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 300 |
| Jan 24, 2024 | 8.09 | 8.15 | 7.50 | 7.68 | 7.68 | 8,000 |
| Jan 23, 2024 | 7.90 | 8.30 | 7.70 | 8.30 | 8.30 | 12,100 |
| Jan 22, 2024 | 8.30 | 8.70 | 7.56 | 8.21 | 8.21 | 14,100 |
| Jan 19, 2024 | 8.64 | 8.80 | 7.75 | 8.02 | 8.02 | 27,900 |
| Jan 18, 2024 | 8.52 | 9.09 | 8.20 | 8.88 | 8.88 | 27,100 |
| Jan 17, 2024 | 8.83 | 9.40 | 8.83 | 9.40 | 9.40 | 2,900 |
| Jan 16, 2024 | 8.80 | 9.45 | 8.80 | 9.41 | 9.41 | 24,100 |
| Jan 12, 2024 | 9.35 | 9.67 | 9.11 | 9.50 | 9.50 | 9,600 |
| Jan 11, 2024 | 10.31 | 10.31 | 8.96 | 9.55 | 9.55 | 23,800 |
| Jan 10, 2024 | 10.58 | 10.60 | 10.05 | 10.60 | 10.60 | 7,500 |
| Jan 9, 2024 | 10.33 | 10.75 | 10.26 | 10.60 | 10.60 | 32,000 |
| Jan 8, 2024 | 10.02 | 10.53 | 10.00 | 10.16 | 10.16 | 15,100 |
| Jan 5, 2024 | 10.41 | 10.59 | 10.25 | 10.53 | 10.53 | 9,400 |
| Jan 4, 2024 | 10.11 | 10.65 | 10.06 | 10.37 | 10.37 | 24,100 |
| Jan 3, 2024 | 10.49 | 10.80 | 9.90 | 10.15 | 10.15 | 9,500 |
| Jan 2, 2024 | 9.39 | 10.50 | 9.13 | 10.15 | 10.15 | 39,800 |
| Dec 29, 2023 | 8.99 | 10.82 | 8.90 | 9.40 | 9.40 | 47,200 |
| Dec 28, 2023 | 8.20 | 9.14 | 8.18 | 9.00 | 9.00 | 29,500 |
| Dec 27, 2023 | 8.70 | 8.77 | 8.51 | 8.52 | 8.52 | 7,100 |
| Dec 26, 2023 | 8.64 | 8.79 | 8.29 | 8.72 | 8.72 | 9,900 |
| Dec 22, 2023 | 8.14 | 8.38 | 7.84 | 8.38 | 8.38 | 5,100 |
| Dec 21, 2023 | 8.03 | 8.28 | 7.70 | 7.88 | 7.88 | 18,700 |
| Dec 20, 2023 | 8.05 | 8.10 | 7.83 | 7.98 | 7.98 | 6,000 |
| Dec 19, 2023 | 8.21 | 8.48 | 8.18 | 8.18 | 8.18 | 6,600 |
| Dec 18, 2023 | 8.60 | 8.88 | 8.19 | 8.19 | 8.19 | 7,300 |
| Dec 15, 2023 | 8.03 | 8.52 | 7.87 | 8.19 | 8.19 | 29,000 |
| Dec 14, 2023 | 1:15 Stock Splits | |||||
| Dec 14, 2023 | 7.84 | 8.27 | 7.50 | 8.20 | 8.20 | 15,800 |
| Dec 13, 2023 | 7.29 | 8.10 | 7.01 | 7.50 | 7.50 | 28,913 |
| Dec 12, 2023 | 7.61 | 7.99 | 6.93 | 7.05 | 7.05 | 9,493 |
| Dec 11, 2023 | 7.72 | 7.77 | 7.28 | 7.35 | 7.35 | 3,840 |
| Dec 8, 2023 | 8.25 | 8.98 | 7.80 | 7.80 | 7.80 | 10,640 |
| Dec 7, 2023 | 7.80 | 8.25 | 7.80 | 8.11 | 8.11 | 5,407 |
| Dec 6, 2023 | 7.98 | 8.10 | 7.57 | 7.72 | 7.72 | 4,180 |
| Dec 5, 2023 | 8.02 | 8.23 | 7.50 | 8.02 | 8.02 | 6,067 |
| Dec 4, 2023 | 7.35 | 7.80 | 7.35 | 7.72 | 7.72 | 5,040 |
| Dec 1, 2023 | 7.50 | 7.91 | 7.20 | 7.35 | 7.35 | 8,507 |
| Nov 30, 2023 | 7.09 | 7.92 | 6.90 | 7.20 | 7.20 | 8,400 |
| Nov 29, 2023 | 6.89 | 7.23 | 6.78 | 7.03 | 7.03 | 2,967 |
| Nov 28, 2023 | 6.75 | 7.05 | 6.75 | 6.75 | 6.75 | 1,100 |
| Nov 27, 2023 | 6.95 | 7.49 | 6.72 | 6.72 | 6.72 | 2,167 |
| Nov 24, 2023 | 6.90 | 7.01 | 6.47 | 6.90 | 6.90 | 2,973 |
| Nov 22, 2023 | 6.15 | 6.97 | 6.00 | 6.90 | 6.90 | 4,293 |
| Nov 21, 2023 | 6.97 | 7.34 | 5.70 | 6.03 | 6.03 | 15,213 |
| Nov 20, 2023 | 6.97 | 7.57 | 6.69 | 7.18 | 7.18 | 11,627 |
| Nov 17, 2023 | 6.45 | 7.65 | 6.45 | 6.90 | 6.90 | 11,433 |
| Nov 16, 2023 | 5.61 | 6.75 | 5.61 | 6.15 | 6.15 | 6,740 |
| Nov 15, 2023 | 5.55 | 6.15 | 5.55 | 5.70 | 5.70 | 12,213 |
| Nov 14, 2023 | 5.39 | 5.97 | 5.28 | 5.40 | 5.40 | 5,600 |
| Nov 13, 2023 | 5.10 | 5.46 | 5.10 | 5.40 | 5.40 | 2,847 |
| Nov 10, 2023 | 5.10 | 5.41 | 5.10 | 5.34 | 5.34 | 6,133 |
| Nov 9, 2023 | 6.18 | 6.55 | 4.50 | 4.97 | 4.97 | 35,853 |
| Nov 8, 2023 | 6.60 | 6.72 | 6.18 | 6.30 | 6.30 | 667 |
| Nov 7, 2023 | 6.30 | 6.61 | 6.30 | 6.53 | 6.53 | 4,407 |
| Nov 6, 2023 | 6.39 | 6.76 | 6.24 | 6.26 | 6.26 | 2,873 |
| Nov 3, 2023 | 6.74 | 6.76 | 6.30 | 6.43 | 6.43 | 9,027 |
| Nov 2, 2023 | 6.00 | 7.08 | 5.80 | 6.53 | 6.53 | 8,820 |
| Nov 1, 2023 | 5.72 | 6.53 | 5.55 | 6.12 | 6.12 | 13,613 |
| Oct 31, 2023 | 5.72 | 5.84 | 5.45 | 5.73 | 5.73 | 10,967 |
| Oct 30, 2023 | 6.00 | 6.20 | 5.66 | 5.70 | 5.70 | 6,520 |
| Oct 27, 2023 | 6.75 | 6.76 | 5.85 | 5.88 | 5.88 | 15,307 |
| Oct 26, 2023 | 6.60 | 7.03 | 6.18 | 6.75 | 6.75 | 4,913 |
| Oct 25, 2023 | 6.96 | 6.96 | 6.60 | 6.60 | 6.60 | 1,100 |
| Oct 24, 2023 | 6.87 | 7.03 | 6.75 | 6.75 | 6.75 | 2,660 |
| Oct 23, 2023 | 6.93 | 7.18 | 6.68 | 6.68 | 6.68 | 4,473 |
| Oct 20, 2023 | 7.05 | 7.20 | 6.87 | 6.87 | 6.87 | 2,973 |
| Oct 19, 2023 | 7.14 | 7.50 | 6.84 | 6.84 | 6.84 | 2,460 |
| Oct 18, 2023 | 6.97 | 7.05 | 6.75 | 7.05 | 7.05 | 2,513 |
| Oct 17, 2023 | 6.68 | 6.90 | 6.60 | 6.75 | 6.75 | 4,967 |
| Oct 16, 2023 | 6.59 | 6.81 | 6.30 | 6.48 | 6.48 | 4,553 |
Related Tickers
SNSE Sensei Biotherapeutics, Inc.
0.4600
+2.45%
IKNA Ikena Oncology, Inc.
1.7100
0.00%
CGEM Cullinan Therapeutics, Inc.
16.53
+1.79%
AADI Aadi Bioscience, Inc.
2.1450
+0.71%
ANTX AN2 Therapeutics, Inc.
1.0600
+0.95%
AVTE Aerovate Therapeutics, Inc.
2.1600
+2.37%
ELEV Elevation Oncology, Inc.
0.5346
+3.01%
ORIC ORIC Pharmaceuticals, Inc.
9.70
+1.89%
SPRB Spruce Biosciences, Inc.
0.4704
+0.68%
ONCT Oncternal Therapeutics, Inc.
1.4000
+11.86%