Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Surrozen (SRZN) Historical Prices

63 Followers
SRZN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202633.4333.7531.6931.8831.88-2.33%157,1370.29
Nov 10, 202632.6333.6231.2332.6432.64+5.29%197,8950.37
Nov 09, 202631.3233.5031.0932.0032.00+3.23%120,8500.22
Nov 06, 202629.0231.2529.0031.0031.00+6.90%140,7270.26
Nov 05, 202631.3631.3628.6829.0029.00-8.37%219,9730.41
Nov 04, 202630.7832.8030.3931.6531.65+5.08%231,0560.42
Nov 03, 202629.5230.2428.5330.1230.12+3.79%117,7310.22
Nov 02, 202629.1630.3027.9629.0229.02-0.07%159,2490.29
Oct 30, 202629.3229.5127.7229.0429.04-1.43%231,8600.42
Oct 29, 202630.4131.6129.1029.4629.46-2.93%254,7120.46
Oct 28, 202629.4530.5429.4530.3530.35+2.78%142,6560.26
Oct 27, 202627.3830.3527.2829.5329.53+8.25%431,5540.77
Oct 26, 202625.2327.7524.9727.2827.28+7.06%511,1220.91
Oct 23, 202625.1126.7924.5625.4825.48-1.05%1,554,6382.87
Oct 22, 202625.3227.6824.8525.7525.75+1.70%137,0260.25
Oct 21, 202625.7826.0924.9825.3225.32+0.72%118,8380.22
Oct 20, 202623.7425.4523.3825.1425.14+5.45%323,8940.60
Oct 19, 202623.5124.4823.2523.8423.84+1.71%295,9290.55
Oct 16, 202625.0925.0923.2523.4423.44-6.50%268,9910.50
Oct 15, 202623.7325.3223.3125.0725.07+5.56%363,8170.68
Oct 14, 202623.4024.5422.6723.7523.75+1.02%631,5901.20
Oct 13, 202624.0424.3721.8523.5123.51-5.05%868,7891.69
Oct 12, 202628.7030.0822.8224.7624.76-16.60%1,528,7393.11
Oct 09, 202627.8630.9727.5329.6929.69+6.15%781,3851.62
Oct 08, 202625.0028.8523.5427.9727.97+11.23%682,4891.43
Oct 07, 202625.8126.2125.0825.1525.15-4.65%374,2860.79
Oct 06, 202629.2629.2626.1826.3726.37-9.47%603,8231.29
Oct 05, 202629.3229.7026.9729.1329.13-0.65%439,1790.95
Oct 02, 202630.5730.6828.9329.3229.32-2.27%646,0431.42
Oct 01, 202631.6032.0029.7230.0030.00-6.77%438,3650.98
Sep 30, 202632.1633.3830.9832.1832.18+0.63%1,656,6723.92
Sep 29, 202629.8332.5529.5031.9831.98+7.89%558,1211.34
Sep 28, 202629.7130.3929.0129.6429.64+0.34%409,7641.00
Sep 25, 202634.7237.8328.5529.5429.54-12.29%1,929,5745.04
Sep 24, 202630.5635.8629.1033.6833.68+108.42%11,526,99057.03
Sep 23, 202617.5417.5416.1416.1616.16-8.18%115,5420.53
Sep 22, 202616.7817.6016.5617.6017.60+6.47%89,8080.42
Sep 21, 202616.7417.4516.4416.5316.53-0.12%129,0070.60
Sep 18, 202616.9717.6816.4316.5516.55-2.30%190,1680.89
Sep 17, 202617.2717.4816.4416.9416.94+0.06%268,4561.27
Sep 16, 202617.8417.8616.7816.9316.93-4.73%116,7360.55
Sep 15, 202617.8118.3417.1517.7717.77-0.39%151,9430.71
Sep 14, 202619.0319.2917.6117.8417.84-6.11%198,2020.93
Sep 11, 202619.6819.7218.7119.0019.00-2.31%145,3440.68
Sep 10, 202619.9520.1519.0019.4519.45-2.90%277,7501.32
Sep 09, 202620.5220.5218.4020.0320.03-3.14%206,9740.99
Sep 08, 202622.5723.1820.6320.6820.68-9.14%202,3280.98
Sep 07, 202622.3422.9021.5422.7622.760.00%00.00
Sep 04, 202622.3422.9021.5422.7622.76+0.98%150,2350.72
Sep 03, 202622.9222.9922.2422.5422.54-0.27%200,8730.98