Skip to main content

Consonance-Hfw Acq Corp (NQ: SRZN )

11.43 +0.05 (+0.44%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 11.10 11.43 11.10 11.38 3,279 +0.18(+1.61%)
Jun 10, 2024 11.10 11.25 10.49 11.20 11,805 +0.11(+0.99%)
Jun 07, 2024 10.12 11.10 10.12 11.09 5,298 +0.66(+6.38%)
Jun 06, 2024 10.70 10.70 10.00 10.43 6,031 -0.57(-5.23%)
Jun 05, 2024 10.86 11.14 10.57 11.00 3,359 -0.15(-1.35%)
Jun 04, 2024 11.25 11.30 11.15 11.15 1,754 -0.26(-2.28%)
Jun 03, 2024 11.99 11.99 11.26 11.41 5,675 +0.20(+1.78%)
May 31, 2024 10.50 11.25 10.50 11.21 10,028 +0.21(+1.91%)
May 30, 2024 11.14 11.14 11.00 11.00 15,919 -0.05(-0.45%)
May 29, 2024 10.50 11.10 10.12 11.05 31,797 +0.62(+5.95%)
May 28, 2024 9.940 10.43 9.830 10.43 6,384 -0.02(-0.18%)
May 24, 2024 10.00 10.45 9.830 10.45 10,821 +0.16(+1.55%)
May 23, 2024 10.14 10.29 10.00 10.29 1,181 -0.26(-2.46%)
May 22, 2024 9.690 10.55 9.690 10.55 10,744 +0.84(+8.65%)
May 21, 2024 9.450 9.710 9.450 9.710 1,857 +0.25(+2.64%)
May 20, 2024 9.300 9.660 9.300 9.460 3,379 -0.09(-0.94%)
May 17, 2024 9.930 9.940 9.300 9.550 7,727 -0.60(-5.91%)
May 16, 2024 10.09 10.30 9.300 10.15 24,935 -0.00(-0.03%)
May 15, 2024 9.880 10.50 9.770 10.15 44,045 -0.30(-2.84%)
May 14, 2024 10.11 10.45 9.603 10.45 15,570 +0.16(+1.55%)
May 13, 2024 9.935 10.46 9.730 10.29 22,202 -0.11(-1.06%)
May 10, 2024 9.770 10.40 9.742 10.40 22,834 +0.17(+1.66%)
May 09, 2024 9.900 10.45 9.610 10.23 9,635 +0.03(+0.29%)
May 08, 2024 9.820 10.20 9.550 10.20 1,233 +0.24(+2.41%)
May 07, 2024 10.01 10.25 9.555 9.960 14,127 -0.29(-2.83%)
May 06, 2024 9.730 10.65 9.730 10.25 5,310 +0.25(+2.50%)
May 03, 2024 10.10 10.10 10.00 10.00 736 -0.10(-0.99%)
May 02, 2024 9.707 10.40 9.550 10.10 3,087 +0.21(+2.12%)
May 01, 2024 10.64 10.90 9.550 9.890 9,479 -0.87(-8.09%)
Apr 30, 2024 9.080 11.00 8.930 10.76 19,511 +1.47(+15.82%)
Apr 29, 2024 8.500 9.425 8.500 9.290 10,482 +0.31(+3.45%)
Apr 26, 2024 8.140 8.980 8.140 8.980 11,126 +0.37(+4.30%)
Apr 25, 2024 8.350 8.810 8.350 8.610 5,086 -0.36(-4.01%)
Apr 24, 2024 9.160 9.837 8.590 8.970 8,980 -0.04(-0.44%)
Apr 23, 2024 9.250 9.250 9.010 9.010 2,309 -0.24(-2.59%)
Apr 22, 2024 9.580 9.750 8.560 9.250 9,310 -0.15(-1.65%)
Apr 19, 2024 9.500 9.500 9.200 9.405 2,076 +0.07(+0.80%)
Apr 18, 2024 9.420 10.75 9.330 9.330 28,590 -0.03(-0.32%)
Apr 17, 2024 9.760 9.890 8.890 9.360 17,555 +0.04(+0.43%)
Apr 16, 2024 9.540 9.540 8.980 9.320 12,107 -0.43(-4.41%)
Apr 15, 2024 10.58 10.59 9.079 9.750 17,902 -0.98(-9.13%)
Apr 12, 2024 10.78 10.90 10.01 10.73 7,539 -0.36(-3.21%)
Apr 11, 2024 11.30 11.30 10.79 11.09 6,850 +0.08(+0.68%)
Apr 10, 2024 11.40 11.45 10.32 11.01 8,917 -0.34(-2.99%)
Apr 09, 2024 11.59 11.82 10.01 11.35 62,822 +0.12(+1.07%)
Apr 08, 2024 10.85 11.35 10.85 11.23 10,113 +0.10(+0.90%)
Apr 05, 2024 10.86 11.13 10.75 11.13 13,041 -0.20(-1.77%)
Apr 04, 2024 10.67 11.84 10.67 11.33 27,741 +0.59(+5.49%)
Apr 03, 2024 9.930 10.76 9.410 10.74 20,944 +1.27(+13.41%)
Apr 02, 2024 10.07 10.64 9.060 9.470 61,198 -0.63(-6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.