XNAS
Datos históricos de Scholar Rock Holding Corporation
Scholar Rock Holding Corporation · SRRK
$42.01
▲ +0.03 (+0.07%)
Última operación · 10/10/2026, 18:06:59 UTC
- Variación en el periodo
- +6.92%
- Máximo
- US$61.76
- 26 de agosto de 2026
- Mínimo
- US$27.07
- 7 de noviembre de 2025
- Volumen medio diario
- 1.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.18 | 42.82 | 41.81 | 42.19 | −0.02% | 1.26 M |
| 8 oct 2026 | 41.87 | 43.12 | 41.12 | 42.20 | 0.00% | 3.3 M |
| 7 oct 2026 | 42.28 | 44.20 | 41.95 | 42.20 | −0.59% | 1.56 M |
| 6 oct 2026 | 43.58 | 43.75 | 41.89 | 42.45 | −2.19% | 1.87 M |
| 5 oct 2026 | 47.08 | 47.19 | 42.47 | 43.40 | −7.28% | 3.35 M |
| 2 oct 2026 | 46.74 | 47.80 | 46.08 | 46.81 | +1.41% | 1.24 M |
| 1 oct 2026 | 48.32 | 48.82 | 46.07 | 46.16 | −4.47% | 1.06 M |
| 30 sep 2026 | 48.42 | 49.61 | 48.11 | 48.32 | +1.19% | 1.29 M |
| 29 sep 2026 | 48.98 | 49.35 | 47.47 | 47.75 | −2.81% | 1.07 M |
| 28 sep 2026 | 48.10 | 49.98 | 47.76 | 49.13 | +1.03% | 1.57 M |
| 25 sep 2026 | 49.19 | 49.46 | 48.19 | 48.63 | +0.04% | 1.88 M |
| 24 sep 2026 | 50.08 | 50.41 | 48.21 | 48.61 | −2.49% | 2.03 M |
| 23 sep 2026 | 51.19 | 51.74 | 49.25 | 49.85 | −2.62% | 2.49 M |
| 22 sep 2026 | 48.07 | 51.68 | 48.07 | 51.19 | +6.29% | 3.75 M |
| 21 sep 2026 | 47.35 | 49.15 | 46.54 | 48.16 | +3.24% | 2.9 M |
| 18 sep 2026 | 48.02 | 48.53 | 45.88 | 46.65 | −4.83% | 3.25 M |
| 17 sep 2026 | 49.52 | 49.95 | 48.00 | 49.02 | −0.71% | 3.49 M |
| 16 sep 2026 | 50.01 | 50.65 | 48.59 | 49.37 | −1.26% | 3.66 M |
| 15 sep 2026 | 50.78 | 51.11 | 46.54 | 50.00 | −3.57% | 5.25 M |
| 14 sep 2026 | 56.51 | 56.90 | 51.58 | 51.85 | −6.42% | 4.05 M |
| 11 sep 2026 | 55.67 | 56.94 | 54.91 | 55.41 | −0.47% | 994,404.832 |
| 10 sep 2026 | 54.01 | 56.71 | 53.86 | 55.67 | +1.92% | 1.18 M |
| 9 sep 2026 | 57.30 | 57.65 | 54.44 | 54.62 | −4.88% | 1.6 M |
| 8 sep 2026 | 54.09 | 57.79 | 54.00 | 57.42 | +3.78% | 1.84 M |
| 4 sep 2026 | 55.08 | 55.98 | 55.00 | 55.33 | −1.09% | 658,048.658 |
| 3 sep 2026 | 56.14 | 56.24 | 55.00 | 55.94 | −0.29% | 803,486.603 |
| 2 sep 2026 | 56.62 | 58.10 | 55.27 | 56.10 | +0.38% | 1.07 M |
| 1 sep 2026 | 56.45 | 57.70 | 55.33 | 55.89 | −1.60% | 763,186.845 |
| 31 ago 2026 | 57.20 | 57.82 | 56.10 | 56.80 | −1.73% | 987,264.743 |
| 28 ago 2026 | 58.75 | 59.30 | 57.17 | 57.80 | −2.46% | 809,724.166 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.