Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	9.910	10.71	9.690	10.56	24,358	+0.49(+4.86%)
Dec 19, 2024	9.946	11.27	9.946	10.07	24,064	+0.35(+3.65%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices