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

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

10.56 +0.70 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 9.910 10.71 9.690 10.56 24,358 +0.47(+4.71%)
Dec 19, 2024 9.946 11.27 9.946 10.09 21,555 +0.37(+3.81%)
Dec 18, 2024 9.810 10.42 9.500 9.720 75,769 +0.20(+2.10%)
Dec 17, 2024 9.720 11.06 9.520 9.520 19,619 -0.48(-4.80%)
Dec 16, 2024 9.800 10.46 9.545 10.00 35,551 +0.15(+1.52%)
Dec 13, 2024 9.870 10.29 9.400 9.850 24,834 +0.14(+1.44%)
Dec 12, 2024 9.465 10.05 9.393 9.710 72,021 +0.41(+4.41%)
Dec 11, 2024 9.410 9.817 9.200 9.300 20,294 -0.07(-0.75%)
Dec 10, 2024 10.67 10.67 9.290 9.370 27,015 -0.53(-5.35%)
Dec 09, 2024 10.23 10.81 9.900 9.900 11,775 -0.24(-2.37%)
Dec 06, 2024 10.42 10.81 10.14 10.14 25,670 -0.54(-5.06%)
Dec 05, 2024 11.36 11.40 10.35 10.68 12,904 -0.32(-2.91%)
Dec 04, 2024 11.40 12.05 10.75 11.00 83,578 -0.45(-3.90%)
Dec 03, 2024 11.20 12.50 10.21 11.45 250,309 +0.08(+0.67%)
Dec 02, 2024 12.00 12.88 11.02 11.37 50,889 -0.83(-6.80%)
Nov 29, 2024 10.82 12.23 10.44 12.20 41,919 +1.98(+19.37%)
Nov 27, 2024 9.360 10.89 9.310 10.22 10,487 +0.84(+8.96%)
Nov 26, 2024 9.380 10.17 9.190 9.380 74,075 +0.29(+3.19%)
Nov 25, 2024 9.140 9.950 8.940 9.090 86,527 -0.06(-0.66%)
Nov 22, 2024 9.605 9.917 8.780 9.150 9,333 -0.15(-1.61%)
Nov 21, 2024 9.660 9.750 8.790 9.300 22,696 +0.40(+4.49%)
Nov 20, 2024 9.400 10.38 8.710 8.900 45,509 -1.26(-12.40%)
Nov 19, 2024 8.400 10.76 8.100 10.16 196,273 +1.72(+20.38%)
Nov 18, 2024 8.620 9.090 8.430 8.440 4,464 -0.57(-6.37%)
Nov 15, 2024 9.430 9.430 8.750 9.014 4,367 -0.47(-4.91%)
Nov 14, 2024 9.000 9.517 8.870 9.480 3,762 +0.28(+3.04%)
Nov 13, 2024 9.500 9.619 8.900 9.200 16,658 -0.69(-6.98%)
Nov 12, 2024 9.470 10.16 9.390 9.890 16,920 +0.14(+1.44%)
Nov 11, 2024 9.890 10.28 9.500 9.750 30,175 -0.42(-4.13%)
Nov 08, 2024 10.25 10.38 9.400 10.17 22,077 -0.02(-0.20%)
Nov 07, 2024 10.01 10.45 9.465 10.19 13,602 -0.19(-1.83%)
Nov 06, 2024 11.55 11.55 9.750 10.38 12,301 -0.56(-5.12%)
Nov 05, 2024 11.32 12.21 10.70 10.94 10,936 -0.94(-7.91%)
Nov 04, 2024 12.63 13.34 10.51 11.88 25,376 -1.35(-10.20%)
Nov 01, 2024 13.62 14.18 12.64 13.23 14,827 -0.21(-1.56%)
Oct 31, 2024 11.46 13.44 11.46 13.44 62,033 +2.35(+21.21%)
Oct 30, 2024 9.500 11.68 9.500 11.09 67,370 +1.59(+16.71%)
Oct 29, 2024 9.010 9.650 9.010 9.500 13,822 -0.20(-2.06%)
Oct 28, 2024 10.34 10.70 9.540 9.700 19,637 -0.29(-2.90%)
Oct 25, 2024 10.11 10.89 9.760 9.990 15,833 -0.21(-2.06%)
Oct 24, 2024 10.00 10.89 9.770 10.20 82,087 -0.20(-1.92%)
Oct 23, 2024 10.76 10.90 8.865 10.40 88,722 +0.62(+6.34%)
Oct 22, 2024 9.160 10.38 9.100 9.780 42,069 +0.40(+4.26%)
Oct 21, 2024 9.134 9.915 9.100 9.380 13,672 -0.50(-5.06%)
Oct 18, 2024 10.00 11.23 9.750 9.880 13,087 +0.12(+1.23%)
Oct 17, 2024 10.50 10.68 9.270 9.760 20,707 -0.74(-7.05%)
Oct 16, 2024 10.36 11.10 10.20 10.50 27,562 -0.20(-1.87%)
Oct 15, 2024 10.36 10.96 10.10 10.70 16,218 -0.05(-0.47%)
Oct 14, 2024 10.70 11.00 10.10 10.75 3,799 +0.30(+2.87%)
Oct 11, 2024 10.85 11.00 10.18 10.45 5,802 -0.79(-7.03%)
Oct 10, 2024 11.00 11.45 10.67 11.24 5,663 -0.57(-4.83%)
Oct 09, 2024 11.21 11.87 10.80 11.81 19,375 +0.64(+5.73%)
Oct 08, 2024 10.90 11.90 10.80 11.17 15,565 -0.17(-1.50%)
Oct 07, 2024 10.96 11.72 10.37 11.34 14,911 +0.04(+0.35%)
Oct 04, 2024 10.10 11.41 10.10 11.30 12,168 +0.80(+7.62%)
Oct 03, 2024 10.00 10.90 9.990 10.50 18,069 -0.48(-4.37%)
Oct 02, 2024 10.86 11.00 9.779 10.98 5,719 -0.03(-0.27%)
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 and Conditions.