Scholar Rock

SRRK
🏛️ usa →
38.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.24 26.45 24.69 24.84 0.1M
2021-12-30 25.91 26.57 25.90 26.05 0.2M
2021-12-29 24.94 26.26 24.48 25.78 0.1M
2021-12-28 25.33 26.93 24.83 25.08 0.2M
2021-12-27 25.43 25.80 24.43 25.42 0.1M
2021-12-23 24.34 25.52 23.78 25.39 0.3M
2021-12-22 25.06 25.19 23.24 24.15 0.5M
2021-12-21 26.12 27.25 25.90 26.66 0.2M
2021-12-20 24.97 26.51 24.12 26.17 0.4M
2021-12-17 24.05 25.61 24.05 25.13 0.4M
2021-12-16 26.12 26.96 24.04 24.14 0.2M
2021-12-15 25.00 25.86 23.37 25.83 0.3M
2021-12-14 25.08 26.23 24.24 24.97 0.1M
2021-12-13 25.14 26.12 24.55 25.50 0.1M
2021-12-10 25.44 25.93 24.95 25.10 0.1M
2021-12-09 25.54 26.14 24.61 25.37 0.1M
2021-12-08 25.96 26.47 24.91 26.00 0.1M
2021-12-07 26.07 28.08 24.77 25.94 0.2M
2021-12-06 25.21 25.40 23.53 25.23 0.2M
2021-12-03 25.75 25.84 24.49 25.10 0.2M
2021-12-02 25.20 26.00 24.42 25.76 0.1M
2021-12-01 27.17 27.21 25.04 25.36 0.2M
2021-11-30 25.82 26.63 24.79 26.55 0.2M
2021-11-29 27.38 27.38 25.22 25.51 0.3M
2021-11-26 26.73 29.64 21.84 26.97 0.5M
2021-11-24 28.19 28.66 27.11 27.23 0.1M
2021-11-23 27.80 28.59 26.60 28.52 0.2M
2021-11-22 29.83 30.69 27.67 27.80 0.2M
2021-11-19 30.30 30.58 29.37 29.54 0.2M
2021-11-18 33.97 33.97 29.30 29.78 0.2M
2021-11-17 35.16 36.43 34.04 34.34 0.3M
2021-11-16 34.75 35.79 33.78 34.93 0.2M
2021-11-15 35.00 35.68 34.63 35.14 0.1M
2021-11-12 34.46 35.65 33.25 35.18 0.5M
2021-11-11 32.88 35.77 32.36 34.58 0.6M
2021-11-10 29.76 33.38 29.51 33.08 0.3M
2021-11-09 29.59 29.62 28.20 29.41 0.1M
2021-11-08 28.40 28.78 27.76 28.32 0.1M
2021-11-05 28.24 29.08 27.84 28.40 0.2M
2021-11-04 28.00 28.65 26.52 28.20 0.1M
2021-11-03 27.93 28.65 27.01 28.45 0.2M
2021-11-02 27.08 27.91 26.74 27.79 0.1M
2021-11-01 26.39 27.71 25.40 26.90 0.3M
2021-10-29 27.21 27.46 26.15 26.30 0.1M
2021-10-27 25.97 26.40 25.52 26.00 0.2M
2021-10-26 26.63 26.89 26.03 26.05 0.1M
2021-10-25 26.13 27.17 25.41 26.50 0.1M
2021-10-22 26.21 26.30 25.25 26.19 0.1M
2021-10-21 26.40 26.94 26.27 26.45 0.2M
2021-10-20 26.55 26.90 26.04 26.57 0.1M
2021-10-19 26.71 27.07 26.19 26.50 0.1M
2021-10-18 27.23 27.23 25.81 26.52 0.1M
2021-10-15 28.04 28.33 26.77 27.27 0.1M
2021-10-14 28.62 28.74 27.27 27.47 0.1M
2021-10-13 27.73 28.50 27.24 27.97 0.1M
2021-10-12 28.52 28.96 27.00 27.68 0.1M
2021-10-11 27.13 29.11 27.13 28.02 0.1M
2021-10-08 28.77 28.84 27.08 27.51 0.1M
2021-10-07 30.64 31.20 28.59 28.77 0.1M
2021-10-06 29.05 31.05 28.68 30.70 0.2M
2021-10-05 29.55 29.98 28.20 29.27 0.2M
2021-10-04 32.23 32.23 29.61 29.63 0.2M
2021-10-01 32.78 35.44 29.60 32.00 0.2M
2021-09-30 31.50 33.71 31.50 33.02 0.2M
2021-09-29 32.64 33.46 31.12 31.35 0.2M
2021-09-28 32.58 33.93 31.53 31.85 0.1M
2021-09-27 33.12 34.16 31.00 32.63 0.1M
2021-09-24 32.91 34.17 32.13 32.91 0.2M
2021-09-23 31.33 33.62 31.33 33.36 0.1M
2021-09-22 33.89 34.24 30.64 31.06 0.2M
2021-09-21 33.94 35.41 33.54 34.24 0.1M
2021-09-20 39.69 41.27 33.77 34.09 0.3M
2021-09-17 39.33 42.54 37.98 40.50 1.0M
2021-09-16 39.52 41.15 37.85 39.22 0.3M
2021-09-15 41.00 41.60 39.18 40.04 0.2M
2021-09-14 39.36 42.31 39.02 40.62 0.3M
2021-09-13 37.67 40.16 36.46 38.90 0.3M
2021-09-10 38.70 39.66 37.65 37.67 0.2M
2021-09-09 36.63 39.19 35.61 38.18 0.2M
2021-09-08 35.46 37.30 34.31 36.44 0.2M
2021-09-07 36.42 37.72 34.88 35.45 0.1M
2021-09-03 38.75 38.90 35.79 36.41 0.2M
2021-09-02 39.88 40.40 38.46 38.81 0.1M
2021-09-01 39.71 40.80 35.74 39.61 0.1M
2021-08-31 38.88 39.56 37.57 39.53 0.1M
2021-08-30 40.45 40.61 38.16 38.47 0.1M
2021-08-27 39.60 40.71 38.86 40.13 0.2M
2021-08-26 39.25 41.01 38.89 39.13 0.1M
2021-08-25 39.56 41.19 39.24 39.57 0.1M
2021-08-24 41.25 41.25 38.84 39.82 0.1M
2021-08-23 38.84 43.28 37.50 41.31 0.2M
2021-08-20 37.37 39.12 36.15 38.60 0.2M
2021-08-19 42.12 42.40 37.66 37.74 0.2M
2021-08-18 41.50 44.95 40.03 42.21 0.3M
2021-08-17 38.75 41.86 38.75 41.43 0.1M
2021-08-16 39.27 39.43 37.65 38.89 0.2M
2021-08-13 39.53 39.56 38.04 39.22 0.2M
2021-08-12 37.79 39.50 37.01 39.49 0.2M
2021-08-11 36.52 38.48 35.76 38.25 0.2M
2021-08-10 36.98 37.34 35.75 36.96 0.1M
2021-08-09 32.81 38.37 32.81 36.50 0.1M
2021-08-06 37.23 37.33 35.72 35.99 0.2M
2021-08-05 32.56 37.38 32.34 37.38 0.4M
2021-08-04 30.20 33.19 30.01 32.34 0.3M
2021-08-03 33.15 33.47 27.60 30.27 0.6M
2021-08-02 31.81 34.80 30.81 34.34 0.2M
2021-07-30 32.12 33.43 30.70 31.25 0.3M
2021-07-29 35.11 35.73 31.93 32.43 0.2M
2021-07-28 32.48 35.03 32.36 34.99 0.2M
2021-07-27 32.28 32.82 30.83 32.10 0.2M
2021-07-26 32.65 32.65 31.31 32.14 0.2M
2021-07-23 33.35 33.35 32.01 32.65 0.1M
2021-07-22 32.80 33.68 31.75 33.05 0.2M
2021-07-21 32.98 33.19 30.97 32.90 0.4M
2021-07-20 31.38 32.99 29.78 32.69 0.3M
2021-07-19 30.11 31.64 29.48 31.45 0.1M
2021-07-16 29.59 30.84 28.58 30.40 0.1M
2021-07-15 28.58 29.86 28.41 29.21 0.2M
2021-07-14 29.86 29.86 27.58 28.60 0.4M
2021-07-13 29.29 29.81 28.80 29.74 0.2M
2021-07-12 29.88 30.49 29.29 29.43 0.3M
2021-07-09 29.20 30.00 28.31 29.81 0.1M
2021-07-08 27.83 29.32 27.50 29.01 0.5M
2021-07-07 27.56 28.73 26.57 28.48 0.3M
2021-07-06 29.36 29.44 27.33 27.38 0.2M
2021-07-02 29.54 29.84 28.39 29.14 0.2M
2021-07-01 29.32 29.55 27.94 29.53 0.3M
2021-06-30 28.51 29.79 27.70 28.90 0.4M
2021-06-29 30.99 31.11 28.12 28.50 0.2M
2021-06-28 30.70 32.25 30.21 30.81 0.4M
2021-06-25 29.70 30.41 28.14 30.22 0.6M
2021-06-24 28.89 29.85 28.52 29.43 0.3M
2021-06-23 29.78 30.64 28.47 28.76 0.2M
2021-06-22 31.58 31.78 29.40 29.98 0.3M
2021-06-21 31.20 31.67 29.81 31.55 0.3M
2021-06-18 30.31 31.36 29.11 31.00 1.1M
2021-06-17 31.63 32.42 30.13 30.84 0.2M
2021-06-16 29.91 31.50 29.70 31.36 0.3M
2021-06-15 32.00 32.59 30.31 30.33 0.3M
2021-06-14 31.92 32.37 31.11 32.07 0.3M
2021-06-11 30.00 31.80 29.60 31.64 0.2M
2021-06-10 28.41 29.95 28.19 29.69 0.2M
2021-06-09 28.23 29.14 27.71 28.50 0.2M
2021-06-08 28.88 28.97 27.38 28.12 0.2M
2021-06-07 26.70 28.90 26.66 28.50 0.3M
2021-06-04 27.20 27.52 26.60 26.66 0.1M
2021-06-03 27.12 27.47 26.08 27.12 0.1M
2021-06-02 27.31 28.00 26.65 27.24 0.2M
2021-06-01 27.04 27.49 26.65 27.22 0.1M
2021-05-28 27.03 28.47 26.79 26.87 0.4M
2021-05-27 27.88 28.37 26.45 26.78 0.4M
2021-05-26 26.52 27.59 26.52 27.51 0.3M
2021-05-25 28.10 28.10 26.35 26.52 0.4M
2021-05-24 26.49 27.02 25.82 26.76 0.6M
2021-05-21 27.82 27.82 26.18 26.34 0.2M
2021-05-20 27.52 28.33 26.35 27.25 0.2M
2021-05-19 28.39 29.60 27.18 27.49 0.2M
2021-05-18 28.12 29.27 28.02 28.64 0.2M
2021-05-17 28.28 29.18 27.60 28.41 0.2M
2021-05-14 29.08 29.08 27.51 27.92 0.3M
2021-05-13 28.61 29.02 26.53 28.45 0.3M
2021-05-12 28.95 30.00 28.35 28.60 0.2M
2021-05-11 27.59 30.03 27.53 29.82 0.2M
2021-05-10 30.81 30.81 28.25 28.29 0.2M
2021-05-07 29.81 31.17 29.33 30.68 0.2M
2021-05-06 28.75 30.10 27.86 29.59 0.2M
2021-05-05 30.24 30.25 29.11 29.27 0.2M
2021-05-04 32.12 33.37 29.46 29.76 0.3M
2021-05-03 32.34 33.39 31.96 32.50 0.2M
2021-04-30 34.79 35.33 31.73 32.35 0.3M
2021-04-29 35.94 36.39 34.62 35.01 0.2M
2021-04-28 35.05 36.35 34.67 35.93 0.1M
2021-04-27 36.20 36.53 34.47 35.43 0.2M
2021-04-26 35.00 36.07 34.00 36.04 0.2M
2021-04-23 35.29 36.17 34.36 34.46 0.3M
2021-04-22 33.88 36.40 33.11 35.14 0.3M
2021-04-21 32.04 34.06 31.03 33.87 0.4M
2021-04-20 30.71 32.45 30.22 32.08 0.4M
2021-04-19 30.43 31.59 30.00 31.10 0.4M
2021-04-16 31.53 31.54 29.92 30.77 0.3M
2021-04-15 30.10 31.07 29.74 30.90 0.5M
2021-04-14 28.64 30.26 28.40 30.04 0.5M
2021-04-13 27.33 29.34 26.62 28.32 0.5M
2021-04-12 29.42 29.68 27.50 27.84 0.4M
2021-04-09 31.72 31.94 29.67 29.94 0.4M
2021-04-08 34.65 34.65 31.17 31.80 0.7M
2021-04-07 36.51 36.54 33.27 33.31 0.7M
2021-04-06 44.49 45.00 35.63 35.97 2.0M
2021-04-05 47.46 49.83 44.44 45.13 0.4M
2021-04-01 50.96 51.63 46.05 46.62 0.3M
2021-03-31 48.69 52.38 48.69 50.66 0.6M
2021-03-30 48.16 49.98 46.98 48.07 0.2M
2021-03-29 50.74 51.32 47.66 48.15 0.2M
2021-03-26 54.44 54.97 49.84 50.74 0.2M
2021-03-25 50.26 54.10 49.17 53.86 0.4M
2021-03-24 56.85 57.62 51.29 51.30 0.2M
2021-03-23 59.66 60.08 55.20 56.01 0.3M
2021-03-22 62.63 65.14 59.67 60.86 0.2M
2021-03-19 60.52 63.41 58.75 62.55 1.1M
2021-03-18 65.36 66.02 60.56 60.72 0.2M
2021-03-17 64.13 66.94 63.71 65.09 0.2M
2021-03-16 67.55 70.00 64.97 66.41 0.2M
2021-03-15 63.26 68.64 62.06 68.02 0.3M
2021-03-12 63.08 64.99 59.67 64.56 0.2M
2021-03-11 62.25 63.56 61.22 62.37 0.5M
2021-03-10 57.28 63.93 56.93 62.11 0.4M
2021-03-09 54.68 60.00 54.43 57.36 0.3M
2021-03-08 53.50 55.04 51.17 53.17 0.2M
2021-03-05 50.95 54.01 48.05 53.53 0.2M
2021-03-04 50.36 52.62 48.05 50.60 0.2M
2021-03-03 53.06 54.00 50.00 51.48 0.2M
2021-03-02 55.82 57.50 52.69 53.35 0.3M
2021-03-01 55.23 57.57 54.45 56.80 0.1M
2021-02-26 52.04 54.53 49.55 54.10 0.3M
2021-02-25 51.77 53.00 49.45 50.71 0.2M
2021-02-24 49.23 51.40 48.42 51.30 0.1M
2021-02-23 48.36 50.26 46.15 49.37 0.2M
2021-02-22 51.58 51.85 48.61 49.10 0.1M
2021-02-19 50.19 53.18 50.00 51.79 0.2M
2021-02-18 51.82 52.00 48.88 49.97 0.2M
2021-02-17 52.55 53.14 49.21 51.82 0.2M
2021-02-16 54.83 55.55 52.05 52.56 0.1M
2021-02-12 53.35 55.68 51.44 54.44 0.1M
2021-02-11 55.73 56.38 53.46 53.81 0.1M
2021-02-10 58.67 58.67 54.15 54.92 0.2M
2021-02-09 60.85 62.50 58.51 59.16 0.2M
2021-02-08 65.10 66.72 60.54 60.83 0.2M
2021-02-05 62.65 64.85 60.00 64.66 0.2M
2021-02-04 60.35 62.71 59.62 62.42 0.1M
2021-02-03 58.44 61.79 58.02 60.64 0.2M
2021-02-02 59.85 61.85 58.46 59.02 0.2M
2021-02-01 59.57 60.67 57.35 58.93 0.3M
2021-01-29 58.18 62.72 57.50 59.66 0.2M
2021-01-28 55.66 58.15 55.17 57.69 0.3M
2021-01-27 56.92 58.74 54.84 56.84 0.3M
2021-01-26 59.65 62.43 57.20 58.81 0.5M
2021-01-25 58.40 61.10 57.31 60.66 0.3M
2021-01-22 53.28 57.50 53.10 57.46 0.2M
2021-01-21 53.24 53.31 49.39 53.09 0.2M
2021-01-20 56.17 56.89 50.01 51.53 0.3M
2021-01-19 58.76 59.36 56.16 56.92 0.3M
2021-01-15 57.92 59.30 56.00 57.43 0.4M
2021-01-14 53.53 61.10 53.53 58.05 0.2M
2021-01-13 53.46 54.07 51.45 53.49 0.2M
2021-01-12 48.12 54.97 48.09 52.97 0.2M
2021-01-11 48.49 49.20 45.54 48.49 0.2M
2021-01-08 47.17 48.43 44.37 45.96 0.2M
2021-01-07 47.89 50.27 46.34 47.20 0.2M
2021-01-06 46.77 49.06 46.20 47.86 0.3M
2021-01-05 47.33 47.72 45.28 46.45 0.1M
2021-01-04 48.60 49.75 46.23 46.92 0.2M