Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Surrozen, Inc. - Common Stock (SRZN)

21.72
-1.27 (-5.52%)
NASDAQ· Last Trade: Jul 23rd, 1:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Surrozen, Inc. - Common Stock (SRZN)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202623.2223.2221.2121.72378,17221.72
7/21/202622.2323.4021.0022.99111,10222.99
7/20/202622.1222.4120.7722.1694,25822.16
7/17/202620.5122.1019.9821.96144,92021.96
7/16/202621.8122.4220.6320.75170,94720.75
7/15/202621.8622.6121.5721.79139,70321.79
7/14/202623.0023.1521.7221.88226,20421.88
7/13/202623.1923.7021.5422.81336,59722.81
7/10/202623.4523.4821.7223.19148,74923.19
7/09/202623.1623.9222.3223.50153,56423.50
7/08/202623.0023.5921.6522.88117,46922.88
7/07/202623.7924.4822.0023.01199,39823.01
7/06/202624.9625.3023.5223.6667,35523.66
7/02/202625.8326.8224.7124.9299,78924.92
7/01/202626.0826.2124.5025.5292,78325.52
6/30/202625.9226.6325.4025.95186,50425.95
6/29/202624.8726.4424.8725.72161,98425.72
6/26/202624.5226.4323.7325.221,003,23725.22
6/25/202625.0525.2923.4124.5267,40824.52
6/24/202624.8925.7923.8624.7588,07524.75
6/23/202623.3525.0022.7624.86127,70324.86
6/22/202623.3523.8222.7023.6687,25923.66
6/18/202624.1825.3122.4923.25246,45323.25
6/17/202622.7825.5922.1024.04246,77224.04
6/16/202623.1923.2121.9922.75104,76822.75
6/15/202623.9825.1223.0023.14183,24823.14
6/12/202623.2125.1323.0023.3971,09923.39
6/11/202622.3023.5821.8623.3784,37523.37
6/10/202621.3222.6421.0221.7753,39821.77
6/09/202621.5121.9920.6121.5082,28421.50
6/08/202621.6522.2820.5020.69145,77120.69
6/05/202624.1924.8221.5121.5297,00121.52
6/04/202624.4425.6823.6824.3877,26624.38
6/03/202623.2224.8623.1724.5778,35724.57
6/02/202624.3124.9122.7123.14122,55623.14
6/01/202625.7726.8224.0024.7188,71024.71
5/29/202626.2626.9324.3026.21360,31626.21
5/28/202626.0127.0825.6526.1649,28826.16
5/27/202625.9926.9725.5226.4638,34926.46
5/26/202626.5427.0025.7226.1750,59926.17
5/22/202626.8727.4926.2226.3753,08126.37
5/21/202626.7027.8726.4427.0946,69627.09
5/20/202625.1427.5225.1427.0592,81327.05
5/19/202627.2127.5225.5025.57196,29325.57
5/18/202628.1228.7226.8827.4442,48527.44
5/15/202629.2729.6127.3628.1571,74128.15
5/14/202630.4330.9129.5229.8714,86129.87
5/13/202630.7131.7530.0030.1468,40530.14
5/12/202629.3031.4628.6130.6684,67330.66
5/11/202629.0030.7928.6529.2895,49829.28
5/08/202630.9530.9528.5528.9669,19228.96
5/07/202635.0035.0030.5030.7577,12430.75
5/06/202632.6534.4031.3334.13136,33234.13
5/05/202632.8533.4231.7132.6495,29532.64
5/04/202633.4634.3832.0532.07169,53732.07
5/01/202633.4835.0032.6533.6062,05833.60
4/30/202631.6633.6030.7933.4081,94633.40
4/29/202630.5632.5028.9531.56129,52031.56
4/28/202629.8931.5229.8930.98105,48030.98
4/27/202628.0130.6727.0129.95112,09629.95
4/24/202631.5731.5728.0028.14111,00928.14
4/23/202633.0333.0330.4530.64158,08130.64