Surrozen

SRZN
🏛️ usa →
12.89
Last Update: 2025-09-30
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 6.80 6.90 6.32 6.44 0.1M
2021-12-30 6.67 7.23 6.27 6.77 0.1M
2021-12-29 6.10 7.11 6.02 6.77 0.1M
2021-12-28 6.56 6.72 6.04 6.19 0.1M
2021-12-27 7.63 7.63 6.60 6.71 0.0M
2021-12-23 6.82 7.78 6.66 7.18 0.1M
2021-12-22 6.50 7.10 6.50 6.96 0.0M
2021-12-21 6.56 6.77 6.16 6.62 0.0M
2021-12-20 6.74 7.12 6.14 6.71 0.1M
2021-12-17 6.85 7.15 6.45 6.55 0.1M
2021-12-16 7.10 7.67 6.85 6.87 0.1M
2021-12-15 6.91 7.53 6.91 7.18 0.0M
2021-12-14 7.20 7.80 6.86 6.88 0.0M
2021-12-13 7.24 7.77 7.24 7.32 0.0M
2021-12-10 7.55 8.14 7.21 7.31 0.0M
2021-12-09 7.76 8.24 7.35 7.52 0.1M
2021-12-08 8.52 8.95 8.00 8.00 0.0M
2021-12-07 9.10 9.11 8.70 8.70 0.0M
2021-12-06 8.87 9.33 8.60 8.80 0.1M
2021-12-03 9.24 9.50 8.85 9.36 0.1M
2021-12-02 8.98 9.48 8.50 9.30 0.0M
2021-12-01 9.09 9.71 8.75 8.76 0.2M
2021-11-30 9.89 9.89 8.71 9.07 0.0M
2021-11-29 8.96 9.61 8.96 9.07 0.0M
2021-11-26 9.09 9.24 9.02 9.02 0.0M
2021-11-24 9.11 9.69 8.92 9.30 0.0M
2021-11-23 9.12 9.99 8.91 9.11 0.0M
2021-11-22 9.37 9.68 9.01 9.12 0.0M
2021-11-19 8.91 9.66 8.48 9.20 0.0M
2021-11-18 9.99 9.99 9.80 9.80 0.0M
2021-11-17 9.99 10.20 9.35 9.92 0.1M
2021-11-16 9.15 9.51 8.93 9.51 0.0M
2021-11-15 9.17 9.81 8.83 9.50 0.0M
2021-11-12 10.00 10.00 8.86 9.47 0.1M
2021-11-11 7.74 10.35 7.40 9.50 0.2M
2021-11-10 7.76 8.29 7.63 7.95 0.0M
2021-11-09 7.94 8.04 7.54 7.75 0.0M
2021-11-08 7.81 8.04 7.73 8.04 0.0M
2021-11-05 7.65 7.70 7.36 7.47 0.0M
2021-11-04 8.26 8.26 7.78 7.85 0.0M
2021-11-03 8.09 8.79 8.09 8.46 0.0M
2021-11-02 7.64 8.17 7.28 8.17 0.0M
2021-11-01 7.09 7.64 7.07 7.64 0.0M
2021-10-29 6.71 7.00 6.71 7.00 0.0M
2021-10-28 6.41 6.93 6.41 6.88 0.0M
2021-10-27 6.67 6.95 6.21 6.44 0.0M
2021-10-26 6.44 6.95 6.44 6.92 0.0M
2021-10-25 6.72 6.72 6.06 6.59 0.0M
2021-10-22 6.16 6.72 6.13 6.72 0.0M
2021-10-21 6.12 6.38 6.12 6.13 0.0M
2021-10-20 6.01 6.43 6.01 6.15 0.0M
2021-10-19 6.18 6.50 5.65 6.00 0.0M
2021-10-18 6.33 6.76 6.04 6.11 0.1M
2021-10-15 6.40 6.95 6.12 6.32 0.1M
2021-10-14 6.60 6.96 6.33 6.40 0.0M
2021-10-13 6.50 6.79 6.50 6.74 0.0M
2021-10-12 6.39 6.50 6.29 6.29 0.0M
2021-10-11 6.64 6.75 6.11 6.35 0.1M
2021-10-08 6.33 6.47 5.89 6.39 0.0M
2021-10-07 6.17 6.56 5.93 6.28 0.0M
2021-10-06 6.20 6.97 5.49 6.25 0.1M
2021-10-05 6.85 7.04 6.04 6.23 0.1M
2021-10-04 7.25 7.25 6.52 6.61 0.0M
2021-10-01 7.10 7.60 6.60 7.14 0.2M
2021-09-30 6.95 7.32 6.68 7.08 0.1M
2021-09-29 8.05 8.48 7.00 7.07 0.1M
2021-09-28 8.44 8.66 8.00 8.07 0.1M
2021-09-27 9.65 10.34 8.31 8.44 0.2M
2021-09-24 9.88 10.42 9.51 9.70 0.0M
2021-09-23 10.80 10.80 9.72 9.82 0.1M
2021-09-22 10.77 10.89 10.28 10.80 0.1M
2021-09-21 11.11 11.11 10.18 10.89 0.2M
2021-09-20 11.10 11.57 10.71 11.40 0.2M
2021-09-17 11.78 14.00 11.17 11.38 0.9M
2021-09-16 11.33 12.22 11.14 12.03 0.2M
2021-09-15 10.96 11.39 10.38 11.29 0.3M
2021-09-14 9.62 10.64 9.62 10.13 0.1M
2021-09-13 9.70 10.17 9.62 9.86 0.1M
2021-09-10 10.21 10.92 9.61 9.70 0.1M
2021-09-09 9.90 11.48 9.69 10.53 0.5M
2021-09-08 9.45 11.00 9.40 10.15 0.9M
2021-09-07 8.02 12.27 8.02 9.90 9.7M
2021-09-03 6.91 7.37 6.85 7.24 0.0M
2021-09-02 7.60 8.25 6.58 6.98 0.1M
2021-09-01 7.55 7.84 7.27 7.63 0.2M
2021-08-31 7.74 7.97 7.51 7.78 0.0M
2021-08-30 8.15 8.25 7.98 8.25 0.0M
2021-08-27 8.49 8.49 7.39 8.01 0.0M
2021-08-26 8.20 8.20 8.10 8.15 0.0M
2021-08-25 8.24 8.38 7.50 7.50 0.0M
2021-08-24 7.51 8.18 7.50 8.03 0.0M
2021-08-23 8.22 8.25 7.27 7.27 0.0M
2021-08-20 7.80 7.89 7.01 7.58 0.0M
2021-08-19 7.99 7.99 6.24 7.45 0.0M
2021-08-18 8.25 8.42 7.60 7.72 0.0M
2021-08-17 8.68 8.68 8.02 8.06 0.0M
2021-08-16 9.05 9.05 8.12 8.30 0.0M
2021-08-13 9.76 10.19 8.83 9.23 0.0M
2021-08-12 9.55 10.51 9.55 10.25 0.0M