Scholar Rock Holding Corporation Common Stockのデータ

Scholar Rock Holding Corporation Common Stockの基本情報

名前 Scholar Rock Holding Corporation Common Stock
ティッカー SRRK
国 United States
上場年 2018.0
セクター Health Care

Scholar Rock Holding Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.54 52.05 54.83 52.56 105100.0 52.56
2021-02-12 55.68 51.44 53.35 54.44 94500.0 54.44
2021-02-11 56.38 53.46 55.73 53.81 115800.0 53.81
2021-02-10 58.67 54.15 58.67 54.92 202800.0 54.92
2021-02-09 62.5 58.51 60.85 59.16 207800.0 59.16
2021-02-08 66.72 60.54 65.1 60.83 230200.0 60.83
2021-02-05 64.85 60.0 62.65 64.66 153100.0 64.66
2021-02-04 62.71 59.62 60.35 62.42 133700.0 62.42
2021-02-03 61.79 58.01 58.44 60.64 193500.0 60.64
2021-02-02 61.85 58.46 59.85 59.02 246700.0 59.02
2021-02-01 60.67 57.35 59.57 58.93 277800.0 58.93
2021-01-29 62.72 57.5 58.18 59.66 173400.0 59.66
2021-01-28 58.15 55.17 55.66 57.69 267700.0 57.69
2021-01-27 58.74 54.84 56.92 56.84 270800.0 56.84
2021-01-26 62.43 57.2 59.65 58.81 458000.0 58.81
2021-01-25 61.1 57.31 58.4 60.66 295100.0 60.66
2021-01-22 57.5 53.1 53.28 57.46 160400.0 57.46
2021-01-21 53.31 49.39 53.24 53.09 203700.0 53.09
2021-01-20 56.89 50.01 56.17 51.53 273000.0 51.53
2021-01-19 59.36 56.16 58.76 56.92 285400.0 56.92
2021-01-15 59.3 56.0 57.92 57.43 354500.0 57.43
2021-01-14 61.1 53.53 53.53 58.05 233100.0 58.05
2021-01-13 54.07 51.45 53.46 53.49 223200.0 53.49
2021-01-12 54.97 48.09 48.12 52.97 223400.0 52.97
2021-01-11 49.2 45.54 48.49 48.49 154900.0 48.49
2021-01-08 48.43 44.37 47.17 45.96 174100.0 45.96
2021-01-07 50.27 46.34 47.89 47.2 235900.0 47.2
2021-01-06 49.06 46.19 46.77 47.86 335700.0 47.86
2021-01-05 47.72 45.28 47.33 46.45 147700.0 46.45
2021-01-04 49.75 46.23 48.6 46.92 174400.0 46.92
2020-12-31 51.47 47.85 51.47 48.53 131300.0 48.53
2020-12-30 51.54 47.53 47.98 51.11 133500.0 51.11
2020-12-29 49.5 46.28 48.06 47.58 138200.0 47.58
2020-12-28 52.01 46.63 51.5 47.9 396700.0 47.9
2020-12-24 55.16 51.35 51.56 51.5 149000.0 51.5
2020-12-23 51.94 49.01 50.38 51.57 213100.0 51.57
2020-12-22 53.72 50.0 50.1 51.01 269800.0 51.01
2020-12-21 50.18 46.19 47.08 49.76 188900.0 49.76
2020-12-18 51.47 47.35 50.48 47.61 1093900.0 47.61
2020-12-17 50.29 47.79 48.38 49.99 292800.0 49.99
2020-12-16 48.63 45.65 46.65 47.51 581100.0 47.51
2020-12-15 48.38 43.93 48.28 46.78 268800.0 46.78
2020-12-14 52.0 47.64 48.68 47.94 307400.0 47.94
2020-12-11 48.98 47.46 47.93 48.08 216400.0 48.08
2020-12-10 48.33 44.62 45.19 47.8 166700.0 47.8
2020-12-09 46.02 43.83 45.74 45.33 340300.0 45.33
2020-12-08 47.26 42.1 42.1 46.13 283900.0 46.13
2020-12-07 44.39 41.43 41.43 41.98 281400.0 41.98
2020-12-04 43.69 40.65 43.25 41.05 313500.0 41.05
2020-12-03 49.85 43.13 49.03 43.34 432700.0 43.34
2020-12-02 50.32 47.66 48.6 49.95 685100.0 49.95
2020-12-01 50.47 47.86 50.13 48.67 384000.0 48.67
2020-11-30 51.25 45.25 47.48 49.82 611500.0 49.82
2020-11-27 47.22 44.12 44.85 46.91 250500.0 46.91
2020-11-25 44.98 42.18 42.7 44.7 581900.0 44.7
2020-11-24 43.73 40.93 41.68 42.7 343100.0 42.7
2020-11-23 42.99 40.51 41.85 41.4 275400.0 41.4
2020-11-20 42.7 39.63 39.63 42.06 238600.0 42.06
2020-11-19 40.89 38.71 39.99 40.0 426400.0 40.0
2020-11-18 40.0 38.31 39.59 39.74 272900.0 39.74
2020-11-17 40.63 38.02 38.28 39.48 405900.0 39.48
2020-11-16 43.56 37.3 43.21 38.18 773200.0 38.18
2020-11-13 47.74 42.35 46.43 43.26 529400.0 43.26
2020-11-12 47.3 41.73 42.1 46.0 1462900.0 46.0
2020-11-11 44.2 41.26 41.93 42.36 634600.0 42.36
2020-11-10 43.29 41.03 42.06 41.67 574500.0 41.67
2020-11-09 43.49 41.31 42.02 41.91 570400.0 41.91
2020-11-06 45.78 41.27 43.91 42.1 1531700.0 42.1
2020-11-05 46.33 43.11 45.08 44.39 986500.0 44.39
2020-11-04 48.11 41.4 41.4 44.9 2635100.0 44.9
2020-11-03 47.44 39.8 44.61 40.67 3135200.0 40.67
2020-11-02 45.5 38.21 38.21 44.26 5175100.0 44.26
2020-10-30 44.43 38.1 43.28 38.9 3791000.0 38.9
2020-10-29 46.5 39.82 45.01 40.46 14784800.0 40.46
2020-10-28 43.64 30.5 32.5 43.43 36132500.0 43.43
2020-10-27 31.69 17.25 17.25 30.02 53359100.0 30.02
2020-10-26 14.22 13.31 13.95 13.72 71300.0 13.72
2020-10-23 14.33 13.9 14.23 14.14 61100.0 14.14
2020-10-22 14.12 13.33 13.85 13.84 58600.0 13.84
2020-10-21 13.88 13.63 13.78 13.76 116500.0 13.76
2020-10-20 14.56 13.63 14.56 13.75 68300.0 13.75
2020-10-19 14.9 13.9 13.9 14.54 64600.0 14.54
2020-10-16 14.49 13.64 13.93 14.2 50700.0 14.2
2020-10-15 14.06 13.3 13.8 13.98 104000.0 13.98
2020-10-14 15.29 13.84 15.29 13.9 77300.0 13.9
2020-10-13 15.33 14.91 15.01 15.22 65100.0 15.22
2020-10-12 15.18 14.55 15.01 15.05 73300.0 15.05
2020-10-09 15.12 14.53 14.8 14.85 83100.0 14.85
2020-10-08 14.94 14.35 14.58 14.7 85600.0 14.7
2020-10-07 15.26 14.11 14.87 14.54 101600.0 14.54
2020-10-06 15.61 14.33 15.61 14.52 214600.0 14.52
2020-10-05 15.93 14.59 15.3 15.55 147500.0 15.55
2020-10-02 17.8 15.28 17.59 15.39 80300.0 15.39
2020-10-01 18.1 17.62 17.78 17.8 154200.0 17.8
2020-09-30 18.59 17.56 18.4 17.69 151700.0 17.69
2020-09-29 18.61 18.16 18.16 18.47 147500.0 18.47
2020-09-28 18.35 17.88 18.19 18.16 100400.0 18.16
2020-09-25 18.15 17.24 17.24 18.03 206300.0 18.03
2020-09-24 17.77 17.14 17.7 17.29 196100.0 17.29
2020-09-23 18.33 17.73 18.01 17.82 160200.0 17.82
2020-09-22 18.24 17.72 18.02 18.08 102900.0 18.08
2020-09-21 18.1 17.83 18.1 18.02 189300.0 18.02
2020-09-18 18.17 16.19 17.99 18.17 208900.0 18.17
2020-09-17 17.99 17.22 17.22 17.86 109000.0 17.86
2020-09-16 17.7 16.79 17.0 17.47 142500.0 17.47
2020-09-15 17.13 16.49 16.6 17.0 128900.0 17.0
2020-09-14 16.95 15.7 15.7 16.46 217100.0 16.46
2020-09-11 15.66 15.36 15.37 15.54 129700.0 15.54
2020-09-10 15.42 14.65 14.89 15.27 128500.0 15.27
2020-09-09 15.08 14.3 14.3 14.9 228800.0 14.9
2020-09-08 14.27 13.23 14.21 14.18 112200.0 14.18
2020-09-04 15.55 14.16 15.49 14.45 102200.0 14.45
2020-09-03 15.91 15.09 15.58 15.32 141400.0 15.32
2020-09-02 15.79 15.24 15.24 15.65 113500.0 15.65
2020-09-01 15.34 15.01 15.01 15.3 205200.0 15.3
2020-08-31 15.55 14.99 15.06 15.1 164900.0 15.1
2020-08-28 15.27 14.87 15.0 15.11 151400.0 15.11
2020-08-27 15.19 14.2 15.11 14.9 145600.0 14.9
2020-08-26 15.52 14.42 14.85 15.42 161200.0 15.42
2020-08-25 14.93 14.01 14.43 14.75 111000.0 14.75
2020-08-24 14.61 13.73 13.75 14.54 80800.0 14.54
2020-08-21 14.39 13.45 14.04 13.63 51800.0 13.63
2020-08-20 14.5 13.92 14.02 14.14 93200.0 14.14
2020-08-19 14.33 12.68 14.09 14.24 171800.0 14.24
2020-08-18 14.19 13.33 13.46 14.18 77400.0 14.18
2020-08-17 13.61 12.97 13.02 13.46 162900.0 13.46
2020-08-14 13.66 12.65 13.66 13.32 36500.0 13.32
2020-08-13 14.07 12.79 13.27 13.73 91100.0 13.73
2020-08-12 13.28 12.4 12.86 13.2 101000.0 13.2
2020-08-11 14.3 12.61 14.3 12.79 137400.0 12.79
2020-08-10 14.47 13.79 14.18 14.3 129000.0 14.3
2020-08-07 14.46 12.94 13.62 14.07 178400.0 14.07
2020-08-06 13.79 12.75 13.25 13.76 221700.0 13.76
2020-08-05 13.28 12.54 12.83 13.22 160800.0 13.22
2020-08-04 12.87 12.2 12.78 12.67 129500.0 12.67
2020-08-03 12.8 11.33 11.33 12.74 160500.0 12.74
2020-07-31 11.56 10.7 11.37 11.29 174600.0 11.29
2020-07-30 11.62 10.36 10.38 11.37 113400.0 11.37
2020-07-29 11.7 10.28 11.5 10.54 99000.0 10.54
2020-07-28 11.66 11.0 11.61 11.47 186700.0 11.47
2020-07-27 11.98 11.04 11.11 11.38 110500.0 11.38
2020-07-24 11.58 10.88 11.58 11.1 152500.0 11.1
2020-07-23 12.54 11.49 12.54 11.61 152900.0 11.61
2020-07-22 12.96 12.2 12.68 12.37 189900.0 12.37
2020-07-21 13.84 12.58 13.65 12.77 116400.0 12.77
2020-07-20 14.24 13.24 13.92 13.47 122100.0 13.47
2020-07-17 14.12 13.55 13.69 13.85 98600.0 13.85
2020-07-16 14.46 13.64 14.46 13.83 117700.0 13.83
2020-07-15 15.01 14.02 14.97 14.08 111700.0 14.08
2020-07-14 15.61 14.38 15.12 14.64 120500.0 14.64
2020-07-13 16.3 15.29 16.03 15.39 102900.0 15.39
2020-07-10 16.42 15.43 16.42 15.82 137800.0 15.82
2020-07-09 17.42 16.2 16.75 16.41 65600.0 16.41
2020-07-08 17.13 16.1 17.03 16.8 74200.0 16.8
2020-07-07 17.68 16.91 16.95 17.04 43500.0 17.04
2020-07-06 17.9 17.03 17.9 17.05 39500.0 17.05
2020-07-02 17.8 17.16 17.7 17.6 69900.0 17.6
2020-07-01 18.32 16.87 18.18 17.45 245200.0 17.45
2020-06-30 18.45 18.0 18.06 18.21 106400.0 18.21
2020-06-29 19.89 17.69 19.88 18.14 100700.0 18.14
2020-06-26 20.73 19.1 20.57 19.68 889800.0 19.68
2020-06-25 20.89 19.73 19.87 20.64 166800.0 20.64
2020-06-24 20.25 19.39 19.47 19.84 121500.0 19.84
2020-06-23 20.16 19.11 19.13 19.5 107600.0 19.5
2020-06-22 19.31 18.36 18.79 19.08 144300.0 19.08
2020-06-19 18.93 17.5 17.5 18.86 433000.0 18.86
2020-06-18 17.75 17.16 17.35 17.45 56900.0 17.45
2020-06-17 17.83 17.37 17.64 17.52 54000.0 17.52
2020-06-16 17.99 17.14 17.97 17.65 70900.0 17.65
2020-06-15 17.73 16.45 17.03 17.58 134600.0 17.58
2020-06-12 17.5 15.85 16.27 17.27 97000.0 17.27
2020-06-11 16.61 15.76 16.4 15.83 69200.0 15.83
2020-06-10 17.39 16.5 17.01 16.89 111200.0 16.89
2020-06-09 17.63 16.85 17.04 17.05 111900.0 17.05
2020-06-08 17.64 16.84 17.27 17.14 105600.0 17.14
2020-06-05 17.33 15.93 16.2 16.99 108200.0 16.99
2020-06-04 16.75 15.75 16.03 15.8 95600.0 15.8
2020-06-03 17.52 16.01 17.36 16.27 170700.0 16.27
2020-06-02 17.52 16.65 17.34 17.2 204000.0 17.2
2020-06-01 18.44 17.3 18.44 17.36 153300.0 17.36
2020-05-29 18.96 17.06 18.02 18.4 173800.0 18.4
2020-05-28 19.9 17.93 19.3 18.16 95900.0 18.16
2020-05-27 20.62 18.76 20.32 19.29 81300.0 19.29
2020-05-26 21.0 18.85 19.1 20.15 204700.0 20.15
2020-05-22 19.06 18.19 19.01 18.57 97400.0 18.57
2020-05-21 19.51 18.71 19.51 19.01 42100.0 19.01
2020-05-20 20.0 18.18 18.34 19.68 62400.0 19.68
2020-05-19 19.48 17.3 17.3 18.07 56900.0 18.07
2020-05-18 17.78 16.61 17.49 17.28 129400.0 17.28
2020-05-15 17.92 15.91 16.18 16.96 82100.0 16.96
2020-05-14 18.05 15.77 18.05 16.09 97200.0 16.09
2020-05-13 19.63 16.98 17.62 18.41 115300.0 18.41
2020-05-12 18.84 15.6 16.87 17.77 117100.0 17.77
2020-05-11 17.0 15.6 15.62 16.88 106500.0 16.88
2020-05-08 16.78 15.34 15.45 15.83 75700.0 15.83
2020-05-07 16.88 15.11 16.86 15.58 63400.0 15.58
2020-05-06 16.86 15.93 15.93 16.63 151800.0 16.63
2020-05-05 16.59 15.0 15.26 15.93 47500.0 15.93
2020-05-04 16.46 14.33 14.92 15.44 50800.0 15.44
2020-05-01 16.85 13.84 16.28 15.04 109800.0 15.04
2020-04-30 17.69 16.22 17.69 16.43 56800.0 16.43
2020-04-29 18.25 16.2 17.1 17.87 216200.0 17.87
2020-04-28 18.14 16.2 18.14 16.48 177200.0 16.48
2020-04-27 18.03 17.17 18.03 17.64 170600.0 17.64
2020-04-24 18.46 16.51 17.62 17.63 114900.0 17.63
2020-04-23 19.44 17.4 18.82 17.76 65000.0 17.76
2020-04-22 20.82 18.22 19.66 18.95 246500.0 18.95
2020-04-21 21.92 16.26 16.84 18.91 134300.0 18.91
2020-04-20 18.63 15.17 15.17 17.32 108600.0 17.32
2020-04-17 15.73 15.01 15.73 15.55 100500.0 15.55
2020-04-16 15.68 14.73 15.38 15.14 75300.0 15.14
2020-04-15 15.85 14.48 14.91 15.2 80300.0 15.2
2020-04-14 15.78 14.47 15.71 15.41 74700.0 15.41
2020-04-13 15.91 14.33 14.54 15.3 73200.0 15.3
2020-04-09 15.6 13.55 15.15 14.69 75100.0 14.69
2020-04-08 15.52 14.47 15.49 15.15 75700.0 15.15
2020-04-07 15.31 14.13 14.94 14.93 66100.0 14.93
2020-04-06 15.39 14.03 15.0 14.48 79700.0 14.48
2020-04-03 14.82 12.31 12.81 14.42 95300.0 14.42
2020-04-02 12.83 10.09 10.26 12.79 62800.0 12.79
2020-04-01 12.74 9.53 11.5 10.37 176300.0 10.37
2020-03-31 14.1 11.09 13.96 12.11 210600.0 12.11
2020-03-30 14.33 13.02 13.59 13.9 50100.0 13.9
2020-03-27 14.8 13.21 14.61 13.42 53500.0 13.42
2020-03-26 15.55 13.15 13.15 15.06 69500.0 15.06
2020-03-25 14.82 12.51 14.15 13.08 76300.0 13.08
2020-03-24 15.8 13.11 15.4 13.71 93900.0 13.71
2020-03-23 15.98 13.7 15.39 14.75 56300.0 14.75
2020-03-20 15.75 12.9 15.37 15.0 187600.0 15.0
2020-03-19 16.0 14.41 15.75 15.16 100300.0 15.16
2020-03-18 16.9 14.47 15.5 15.49 130200.0 15.49
2020-03-17 17.47 14.08 14.8 16.25 162100.0 16.25
2020-03-16 14.75 12.83 14.09 14.32 122700.0 14.32
2020-03-13 16.95 11.61 16.09 15.5 175300.0 15.5
2020-03-12 15.68 13.93 14.8 14.97 147800.0 14.97
2020-03-11 15.25 13.63 15.13 14.86 144400.0 14.86
2020-03-10 15.98 13.66 14.77 15.71 167700.0 15.71
2020-03-09 15.01 13.85 14.79 14.22 48000.0 14.22
2020-03-06 15.93 14.7 15.0 15.41 69600.0 15.41
2020-03-05 16.3 15.08 15.6 15.45 44300.0 15.45
2020-03-04 16.41 14.96 14.96 15.94 45200.0 15.94
2020-03-03 15.01 14.16 14.75 14.64 62100.0 14.64
2020-03-02 15.0 13.43 14.17 14.79 85400.0 14.79
2020-02-28 15.19 12.96 13.62 14.11 91400.0 14.11
2020-02-27 15.46 13.92 15.05 13.99 112100.0 13.99
2020-02-26 18.11 14.68 17.19 15.25 102800.0 15.25
2020-02-25 20.49 16.39 16.43 17.14 174500.0 17.14
2020-02-24 17.03 12.72 13.71 16.33 115600.0 16.33
2020-02-21 14.69 14.05 14.52 14.31 61800.0 14.31
2020-02-20 14.59 13.78 14.25 14.49 47200.0 14.49
2020-02-19 14.96 13.71 13.71 14.28 53600.0 14.28
2020-02-18 14.12 12.85 13.15 13.64 43600.0 13.64