Surrozen Inc (SRZN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -9.73262032086 | 9.35 | 9.9899 | 8.04 | 4178 | 9.29558117 | CS |
| 4 | -1.3 | -13.3470225873 | 9.74 | 11 | 8.04 | 6998 | 9.67151507 | CS |
| 12 | -0.54 | -6.01336302895 | 8.98 | 11.99 | 8.04 | 9385 | 10.23089659 | CS |
| 26 | 0.14 | 1.68674698795 | 8.3 | 16.19 | 7.15 | 13206 | 10.72967037 | CS |
| 52 | -4.5065 | -34.8086355386 | 12.9465 | 16.19 | 4.5 | 57418 | 8.35543557 | CS |
| 156 | -134.81 | -94.1082024433 | 143.25 | 210 | 4.5 | 168295 | 31.06288432 | CS |
| 260 | -134.81 | -94.1082024433 | 143.25 | 210 | 4.5 | 168295 | 31.06288432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 8.2899999 | -0.71 | -7.89 | 9 | 9.105 | 8.0399999 | 10405 |
| 1721428500 | 9 | -0.25 | -2.70 | 9.03 | 9.25 | 8.82 | 3264 |
| 1721342100 | 9.25 | -0.05 | -0.54 | 9.3 | 9.65 | 9 | 3331 |
| 1721255700 | 9.3 | -0.2 | -2.11 | 9.55 | 9.9899 | 9.079 | 6291 |
| 1721169300 | 9.5 | 0.17 | 1.85 | 9.17 | 9.6 | 9.17 | 4838 |
| 1721082900 | 9.3273 | 0.1 | 1.05 | 9.35 | 9.35 | 9 | 3166 |
| 1720823700 | 9.23 | -0.54 | -5.53 | 9.82 | 10.235 | 8.85 | 26430 |
| 1720737300 | 9.77 | 0.07 | 0.72 | 9.925 | 9.925 | 9.51 | 13334 |
| 1720650900 | 9.7 | -0.16 | -1.62 | 10.11 | 10.25 | 9.7 | 13358 |
| 1720564500 | 9.86 | -0.63 | -6.01 | 10.11 | 10.68 | 9.86 | 8970 |
| 1720478100 | 10.49 | 0.64 | 6.50 | 9.7899999 | 10.49 | 9.61 | 4621 |
| 1720218900 | 9.85 | -0.17 | -1.70 | 10.1 | 11 | 9.5 | 15143 |
| 1720040640 | 10.02 | -0.2 | -1.96 | 10 | 10.9899 | 9.55 | 4138 |
| 1719959700 | 10.22 | -0.48 | -4.49 | 10.7 | 10.7 | 10.22 | 2087 |
| 1719873300 | 10.7 | -0.25 | -2.28 | 11 | 11 | 9.64 | 1215 |
| 1719614100 | 10.95 | 1.01 | 10.16 | 9.81 | 11 | 9.47 | 7691 |
| 1719527700 | 9.94 | -0.62 | -5.87 | 10.48 | 10.48 | 9.43 | 6972 |
| 1719441300 | 10.56 | 0.61 | 6.13 | 10 | 10.56 | 10 | 640 |
| 1719354900 | 9.95 | -0.25 | -2.45 | 10.18 | 10.76 | 9.18 | 3746 |
| 1719268500 | 10.2 | 0.51 | 5.26 | 9.74 | 10.2 | 9.69 | 4416 |
| 1719009300 | 9.69 | -0.35 | -3.49 | 9.88 | 10.34 | 9.3 | 38681 |
| 1718922900 | 10.04 | -0.21 | -2.05 | 10.48 | 10.48 | 10.04 | 1361 |
| 1718750100 | 10.25 | -0.75 | -6.82 | 10.68 | 11 | 10.25 | 2391 |
| 1718663700 | 10.9999 | -0.19 | -1.70 | 11.11 | 11.13 | 9.9821 | 5987 |
| 1718404500 | 11.19 | -0.08 | -0.71 | 11.06 | 11.3317 | 11.015 | 1534 |
| 1718318100 | 11.27 | -0.16 | -1.40 | 11.42 | 11.42 | 10.91 | 7314 |
| 1718231700 | 11.43 | 0.05 | 0.44 | 11.43 | 11.43 | 10.8 | 3185 |
| 1718145300 | 11.38 | 0.18 | 1.61 | 11.14 | 11.4299 | 11.1 | 3279 |
| 1718058900 | 11.2 | 0.11 | 0.99 | 11.1 | 11.25 | 10.4935 | 11805 |
| 1717799700 | 11.09 | 0.66 | 6.38 | 10.59 | 11.0999 | 10.25 | 4291 |
| 1717713300 | 10.425 | -0.58 | -5.23 | 10.7 | 10.7 | 10 | 6031 |
| 1717626900 | 11 | -0.15 | -1.35 | 11.01 | 11.14 | 10.575 | 3359 |
| 1717540500 | 11.15 | -0.26 | -2.28 | 11.39 | 11.39 | 10.83 | 1754 |
| 1717454100 | 11.41 | 0.2 | 1.78 | 11.99 | 11.99 | 11.26 | 5675 |
| 1717194900 | 11.21 | 0.21 | 1.91 | 10.86 | 11.25 | 10.5 | 10028 |
| 1717108500 | 11 | -0.05 | -0.45 | 11.14 | 11.14 | 11 | 15910 |
| 1717022100 | 11.05 | 0.62 | 5.95 | 10.5 | 11.1 | 10.12 | 31797 |
| 1716935700 | 10.4299 | -0.02 | -0.18 | 10.26 | 10.4299 | 9.8301 | 6384 |
| 1716590100 | 10.4491 | 0.16 | 1.55 | 10.25 | 10.4491 | 9.83 | 10821 |
| 1716503700 | 10.2899 | -0.26 | -2.46 | 10.22 | 10.2899 | 9.85 | 1139 |
| 1716417300 | 10.5499 | 0.84 | 8.65 | 9.6 | 10.5499 | 9.6 | 10744 |
| 1716330900 | 9.71 | 0.25 | 2.64 | 9.46 | 9.71 | 9.45 | 1857 |
| 1716244500 | 9.46 | -0.09 | -0.94 | 9.3 | 9.66 | 9.3 | 3379 |
| 1715985300 | 9.5498999 | -0.6 | -5.91 | 10.07 | 10.07 | 9.3001 | 7727 |
| 1715898900 | 10.1499 | -0 | -0.03 | 10.09 | 10.3001 | 9.3001 | 24935 |
| 1715812500 | 10.1525 | -0.3 | -2.84 | 10.4 | 10.5 | 9.77 | 44044 |
| 1715726100 | 10.4495 | 0.16 | 1.55 | 10.15 | 10.4495 | 9.6032 | 15370 |
| 1715639700 | 10.2899 | -0.11 | -1.06 | 10.09 | 10.4584 | 9.7303 | 21338 |
| 1715380500 | 10.3999 | 0.17 | 1.66 | 10.02 | 10.3999 | 9.7415 | 22834 |
| 1715294100 | 10.2299 | 0.03 | 0.29 | 9.8 | 10.4463 | 9.59 | 9635 |
| 1715207700 | 10.2 | 0.24 | 2.41 | 10.05 | 10.2 | 9.55 | 1233 |
| 1715121300 | 9.96 | -0.29 | -2.83 | 10.25 | 10.25 | 9.5551999 | 14127 |
| 1715034900 | 10.2499 | 0.25 | 2.50 | 9.73 | 10.65 | 9.73 | 5310 |
| 1714775700 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 9.85 | 736 |
| 1714689300 | 10.0999 | 0.21 | 2.12 | 10.03 | 10.4 | 9.55 | 3087 |
| 1714602900 | 9.89 | -0.87 | -8.09 | 10.88 | 10.9 | 9.55 | 9479 |
| 1714516500 | 10.76 | 1.47 | 15.82 | 9.09 | 11 | 8.8 | 19511 |
| 1714430100 | 9.2899999 | 0.31 | 3.45 | 8.98 | 9.425 | 8.5 | 10482 |
| 1714170900 | 8.9799 | 0.37 | 4.30 | 8.14 | 8.9799 | 8.14 | 11126 |
| 1714084500 | 8.61 | -0.36 | -4.01 | 8.35 | 8.81 | 8.35 | 5084 |
| 1713998100 | 8.97 | -0.04 | -0.44 | 9.08 | 9.8369 | 8.59 | 8580 |
| 1713911700 | 9.01 | -0.24 | -2.59 | 9.25 | 9.25 | 8.97 | 2309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
