XNAS
Datos históricos de Surrozen, Inc.
Surrozen, Inc. · SRZN
$29.55
▼ -0.12 (-0.40%)
Última operación · 10/10/2026, 17:43:05 UTC
- Variación en el periodo
- +115.67%
- Máximo
- US$37.83
- 25 de septiembre de 2026
- Mínimo
- US$11.39
- 5 de noviembre de 2025
- Volumen medio diario
- 0.21 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 | 27.86 | 30.97 | 27.53 | 29.69 | +6.15% | 781,385.104 |
| 8 oct 2026 | 25.00 | 28.85 | 23.54 | 27.97 | +11.23% | 682,489.142 |
| 7 oct 2026 | 25.81 | 26.21 | 25.08 | 25.15 | −4.65% | 374,286.294 |
| 6 oct 2026 | 29.26 | 29.26 | 26.18 | 26.37 | −9.47% | 603,823.945 |
| 5 oct 2026 | 29.32 | 29.70 | 26.97 | 29.13 | −0.65% | 439,183.542 |
| 2 oct 2026 | 30.57 | 30.68 | 28.93 | 29.32 | −2.27% | 646,043.508 |
| 1 oct 2026 | 31.60 | 32.00 | 29.72 | 30.00 | −6.77% | 438,530.887 |
| 30 sep 2026 | 32.16 | 33.38 | 30.98 | 32.18 | +0.63% | 1.66 M |
| 29 sep 2026 | 29.83 | 32.55 | 29.50 | 31.98 | +7.89% | 558,121.799 |
| 28 sep 2026 | 29.71 | 30.39 | 29.01 | 29.64 | +0.34% | 409,764.476 |
| 25 sep 2026 | 34.72 | 37.83 | 28.55 | 29.54 | −12.29% | 1.93 M |
| 24 sep 2026 | 30.56 | 35.86 | 29.10 | 33.68 | +108.42% | 11.53 M |
| 23 sep 2026 | 17.54 | 17.54 | 16.14 | 16.16 | −8.18% | 115,542.998 |
| 22 sep 2026 | 16.78 | 17.60 | 16.56 | 17.60 | +6.47% | 89,808.458 |
| 21 sep 2026 | 16.74 | 17.45 | 16.44 | 16.53 | −0.12% | 129,007.943 |
| 18 sep 2026 | 16.97 | 17.68 | 16.43 | 16.55 | −2.30% | 190,168.79 |
| 17 sep 2026 | 17.27 | 17.48 | 16.44 | 16.94 | +0.06% | 268,457.175 |
| 16 sep 2026 | 17.84 | 17.86 | 16.78 | 16.93 | −4.73% | 116,736.846 |
| 15 sep 2026 | 17.81 | 18.34 | 17.15 | 17.77 | −0.39% | 151,943.04 |
| 14 sep 2026 | 19.03 | 19.29 | 17.61 | 17.84 | −6.11% | 198,202.83 |
| 11 sep 2026 | 19.68 | 19.72 | 18.71 | 19.00 | −2.31% | 145,344.19 |
| 10 sep 2026 | 19.95 | 20.15 | 19.00 | 19.45 | −2.90% | 277,750.79 |
| 9 sep 2026 | 20.52 | 20.52 | 18.40 | 20.03 | −3.14% | 206,974.682 |
| 8 sep 2026 | 22.57 | 23.18 | 20.63 | 20.68 | −9.14% | 202,328.922 |
| 4 sep 2026 | 22.34 | 22.90 | 21.54 | 22.76 | +0.98% | 150,235.79 |
| 3 sep 2026 | 22.92 | 22.99 | 22.24 | 22.54 | −0.27% | 200,873.028 |
| 2 sep 2026 | 22.32 | 23.01 | 21.90 | 22.60 | +1.80% | 116,906.693 |
| 1 sep 2026 | 21.72 | 22.48 | 21.65 | 22.20 | +0.82% | 124,633.137 |
| 31 ago 2026 | 22.28 | 22.62 | 21.45 | 22.02 | −1.78% | 266,749.893 |
| 28 ago 2026 | 23.75 | 23.75 | 22.08 | 22.42 | −6.62% | 239,362.607 |
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.