Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surrozen, Inc. - Common Stock (NQ:SRZN)

8.490 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 7.600 8.695 7.600 8.490 17,029 +0.01(+0.11%)
May 29, 2025 8.490 8.520 8.005 8.480 12,557 +0.59(+7.51%)
May 28, 2025 7.700 7.888 7.660 7.888 1,648 +0.24(+3.11%)
May 27, 2025 7.680 7.950 7.450 7.650 2,067 -0.31(-3.95%)
May 23, 2025 7.946 8.070 7.368 7.965 1,565 -0.18(-2.16%)
May 22, 2025 7.310 8.140 7.310 8.140 7,231 +0.83(+11.35%)
May 21, 2025 7.540 7.740 7.310 7.310 9,881 -1.16(-13.69%)
May 20, 2025 7.900 8.470 7.900 8.470 2,711 +0.44(+5.48%)
May 19, 2025 7.110 8.645 7.110 8.030 26,454 +0.93(+13.10%)
May 16, 2025 6.210 7.273 5.900 7.100 50,016 +0.25(+3.65%)
May 15, 2025 6.550 7.430 6.380 6.850 12,931 +0.35(+5.38%)
May 14, 2025 7.120 7.660 6.500 6.500 25,177 -0.70(-9.72%)
May 13, 2025 8.180 8.180 7.150 7.200 8,842 -0.80(-10.00%)
May 12, 2025 8.500 9.030 7.900 8.000 16,646 -0.35(-4.19%)
May 09, 2025 8.740 9.630 8.300 8.350 19,571 -0.34(-3.90%)
May 08, 2025 9.678 9.678 8.490 8.689 19,586 -0.56(-6.06%)
May 07, 2025 9.400 9.828 9.110 9.250 9,608 -0.61(-6.19%)
May 06, 2025 10.18 10.18 9.600 9.860 4,016 -0.39(-3.80%)
May 05, 2025 10.20 10.52 10.19 10.25 2,306 +0.29(+2.91%)
May 02, 2025 10.15 10.95 9.960 9.960 7,846 -0.52(-4.96%)
May 01, 2025 11.15 11.15 10.00 10.48 7,951 -0.53(-4.81%)
Apr 30, 2025 10.48 11.56 10.45 11.01 15,690 +0.57(+5.48%)
Apr 29, 2025 10.50 10.50 10.14 10.44 3,128 +0.05(+0.52%)
Apr 28, 2025 10.49 10.49 9.950 10.38 3,331 +0.35(+3.54%)
Apr 25, 2025 10.00 10.15 9.510 10.03 18,069 +0.03(+0.28%)
Apr 24, 2025 10.57 10.57 9.950 10.00 4,244 -0.08(-0.79%)
Apr 23, 2025 10.06 10.08 9.950 10.08 956 +0.09(+0.90%)
Apr 22, 2025 10.37 10.37 9.990 9.990 1,741 +0.39(+4.06%)
Apr 21, 2025 9.840 10.27 9.600 9.600 4,238 -0.15(-1.51%)
Apr 17, 2025 9.868 10.24 9.570 9.747 4,716 +0.15(+1.53%)
Apr 16, 2025 10.30 10.40 9.600 9.600 7,052 -0.15(-1.54%)
Apr 15, 2025 9.730 9.970 9.530 9.750 76,693 +0.26(+2.74%)
Apr 14, 2025 9.670 9.670 9.490 9.490 1,915 +0.49(+5.44%)
Apr 11, 2025 9.000 9.000 9.000 9.000 1,833 -0.17(-1.85%)
Apr 10, 2025 9.321 9.850 9.000 9.170 5,555 -0.28(-2.97%)
Apr 09, 2025 9.979 10.22 8.835 9.450 9,723 +0.10(+1.07%)
Apr 08, 2025 9.550 10.03 9.330 9.350 14,706 -0.45(-4.59%)
Apr 07, 2025 10.55 10.55 9.750 9.800 9,597 -1.19(-10.83%)
Apr 04, 2025 11.00 11.56 10.74 10.99 11,378 -0.75(-6.39%)
Apr 03, 2025 11.85 12.26 11.40 11.74 5,909 -0.12(-1.01%)
Apr 02, 2025 11.61 12.24 11.30 11.86 8,585 +0.74(+6.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.