Premium
Scholar Rock Holdings Corporation (SRRK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.83 | 9.35286935287 | 40.95 | 44.98 | 40.22 | 978009 | 42.09203736 | CS |
| 4 | 18.38 | 69.6212121212 | 26.4 | 46.185 | 26.39 | 1239768 | 39.69176747 | CS |
| 12 | 35.95 | 407.134767837 | 8.83 | 46.185 | 6.76 | 2091891 | 31.2978562 | CS |
| 26 | 36.4 | 434.367541766 | 8.38 | 46.185 | 6.76 | 1401647 | 24.24852961 | CS |
| 52 | 26.04 | 138.954108858 | 18.74 | 46.185 | 6.76 | 1117913 | 20.73448223 | CS |
| 156 | 19.81 | 79.3352022427 | 24.97 | 46.185 | 4.325 | 715254 | 15.18835233 | CS |
| 260 | 33.67 | 303.060306031 | 11.11 | 70 | 4.325 | 601193 | 21.04742914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 44.78 | 2.69 | 6.39 | 41.77 | 45.8399 | 41.535 | 2883848 |
| 1734651300 | 42.09 | 0.84 | 2.04 | 40.88 | 42.31 | 40.22 | 1162532 |
| 1734564900 | 41.25 | -2.4 | -5.50 | 43.69 | 44.1 | 40.395 | 1636165 |
| 1734478500 | 43.65 | 0.78 | 1.82 | 43.19 | 44.22 | 42.9358 | 518628 |
| 1734392100 | 42.87 | 0.89 | 2.12 | 41.98 | 44 | 41.48 | 861212 |
| 1734132900 | 41.98 | 0.33 | 0.79 | 41.36 | 42.59 | 40.95 | 751949 |
| 1734046500 | 41.65 | -0.53 | -1.26 | 42.29 | 42.65 | 40.99 | 614477 |
| 1733960100 | 42.18 | -2.34 | -5.26 | 41.3 | 44.42 | 40.83 | 1061205 |
| 1733873700 | 44.52 | -0.96 | -2.11 | 45.48 | 46.185 | 43.7796 | 1260011 |
| 1733787300 | 45.48 | 1.89 | 4.34 | 42.79 | 45.67 | 41.85 | 849445 |
| 1733528100 | 43.59 | 1.73 | 4.13 | 42.16 | 44 | 41.378 | 615062 |
| 1733441700 | 41.86 | 2.09 | 5.26 | 37.52 | 42.68 | 37.5001 | 792165 |
| 1733355300 | 39.77 | 0.39 | 0.99 | 39.48 | 40.8688 | 38.71 | 1164290 |
| 1733268900 | 39.38 | 1.42 | 3.74 | 37.51 | 39.58 | 37.38 | 735132 |
| 1733182500 | 37.96 | -1.94 | -4.86 | 40.64 | 40.64 | 37.8 | 1245702 |
| 1732917840 | 39.9 | 1.75 | 4.59 | 38.13 | 40.03 | 38.06 | 839720 |
| 1732750500 | 38.15 | 1.09 | 2.94 | 37.07 | 38.9 | 36.6401 | 757896 |
| 1732664100 | 37.06 | -0.66 | -1.75 | 38.05 | 39.14 | 36.92 | 1417845 |
| 1732577700 | 37.72 | 7.8 | 26.07 | 40 | 42.5 | 36.95 | 6422579 |
| 1732318500 | 29.92 | 3.25 | 12.19 | 26.71 | 30.09 | 26.39 | 1141132 |
| 1732232100 | 26.67 | -1.19 | -4.27 | 28.2 | 28.2 | 25.88 | 818925 |
| 1732145700 | 27.86 | 0 | 0.00 | 27.98 | 28.3 | 27.355 | 777875 |
| 1732059300 | 27.86 | 1.48 | 5.61 | 26.49 | 27.88 | 26.12 | 777674 |
| 1731972900 | 26.38 | -0.11 | -0.42 | 26.32 | 26.74 | 25.75 | 684740 |
| 1731713700 | 26.49 | -1.01 | -3.67 | 27.8 | 27.8 | 26.355 | 1297062 |
| 1731627300 | 27.5 | 0.12 | 0.44 | 27.42 | 28.1098 | 26.9904 | 890175 |
| 1731540900 | 27.38 | 0.72 | 2.70 | 27.37 | 27.67 | 26.57 | 989371 |
| 1731454500 | 26.66 | -1.49 | -5.29 | 28.5 | 28.76 | 25.86 | 1091129 |
| 1731368100 | 28.15 | -0.93 | -3.20 | 29.76 | 30.24 | 27.76 | 1113589 |
| 1731108900 | 29.08 | 0.13 | 0.45 | 28.89 | 29.265 | 28.5501 | 622230 |
| 1731022500 | 28.95 | -0.68 | -2.29 | 29.51 | 30.29 | 28.4 | 704824 |
| 1730936100 | 29.63 | 1 | 3.49 | 29.56 | 30.965 | 28.53 | 1149171 |
| 1730849700 | 28.63 | 0.96 | 3.47 | 27.88 | 28.65 | 26.8878 | 677143 |
| 1730763300 | 27.67 | -0.75 | -2.64 | 27.94 | 28.42 | 27.15 | 1002194 |
| 1730500500 | 28.42 | -0.02 | -0.07 | 28.44 | 28.925 | 27.69 | 1006292 |
| 1730414100 | 28.44 | -1.54 | -5.14 | 30.05 | 30.05 | 28.14 | 920824 |
| 1730327700 | 29.98 | -0.95 | -3.07 | 30.72 | 31.17 | 29.81 | 686319 |
| 1730241300 | 30.93 | 0.5 | 1.64 | 30.33 | 31.24 | 29.54 | 1121351 |
| 1730154900 | 30.43 | 0.52 | 1.74 | 30.26 | 31.16 | 30.02 | 942184 |
| 1729895700 | 29.91 | 0.9 | 3.10 | 29.4 | 30.61 | 29.37 | 1064652 |
| 1729809300 | 29.01 | 1.06 | 3.79 | 28 | 29.27 | 27.7 | 1104751 |
| 1729722900 | 27.95 | -1.15 | -3.95 | 29.03 | 29.21 | 27.4 | 1100329 |
| 1729636500 | 29.1 | -0.86 | -2.87 | 30 | 30.11 | 29.05 | 1309324 |
| 1729550100 | 29.96 | -0.59 | -1.93 | 30.55 | 31.09 | 29.47 | 879518 |
| 1729290900 | 30.55 | 1.3 | 4.44 | 29.31 | 30.8 | 29.075 | 1469679 |
| 1729204500 | 29.25 | 0.25 | 0.86 | 28.5 | 30.2 | 28.0501 | 2347930 |
| 1729118100 | 29 | 0.46 | 1.61 | 28.61 | 29.39 | 28.0023 | 1011679 |
| 1729031700 | 28.54 | 0.02 | 0.07 | 28.93 | 29.59 | 27.6 | 2160938 |
| 1728945300 | 28.52 | 2.01 | 7.58 | 25.35 | 29.54 | 25.1801 | 2496949 |
| 1728686100 | 26.51 | 0.37 | 1.42 | 25.75 | 27.48 | 24.743 | 3042824 |
| 1728599700 | 26.14 | -1.63 | -5.87 | 26.02 | 26.87 | 24 | 5169203 |
| 1728513300 | 27.77 | -1.72 | -5.83 | 29.44 | 29.72 | 25.9 | 6618007 |
| 1728426900 | 29.49 | -4.79 | -13.97 | 33.06 | 35.3799 | 29.075 | 7124710 |
| 1728340500 | 34.28 | 26.86 | 361.99 | 26.34 | 34.38 | 22 | 42594229 |
| 1728081300 | 7.42 | 0.35 | 4.95 | 7.17 | 7.435 | 7.11 | 648594 |
| 1727994900 | 7.07 | -0.28 | -3.81 | 7.27 | 7.4381 | 6.76 | 1098449 |
| 1727908500 | 7.35 | -0.1 | -1.34 | 7.4 | 7.4 | 6.87 | 993844 |
| 1727822100 | 7.45 | -0.56 | -6.99 | 7.95 | 8.1159 | 7.165 | 1479362 |
| 1727735700 | 8.01 | -0.72 | -8.25 | 8.66 | 8.7899999 | 7.58 | 1727407 |
| 1727476500 | 8.73 | 0.08 | 0.92 | 8.83 | 8.88 | 8.555 | 1011354 |
| 1727390100 | 8.65 | 0.04 | 0.46 | 8.7 | 8.8 | 8.52 | 439577 |
| 1727303700 | 8.61 | -0.03 | -0.35 | 8.65 | 9 | 8.56 | 1298041 |
| 1727217300 | 8.64 | -0.03 | -0.35 | 8.67 | 9 | 8.3 | 1574554 |
| 1727130900 | 8.67 | -0.72 | -7.67 | 9.5 | 9.8 | 8.5399999 | 1386936 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
