-
5 DAY PERFORMANCE
-7.62% -
1 MONTH PERFORMANCE
-13.85% -
3 MONTH PERFORMANCE
-4.39% -
6 MONTH PERFORMANCE
-48.58% -
YEAR-TO-DATE PERFORMANCE
-60.64% -
1 YEAR PERFORMANCE
+1.65%
Scholar Rock Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.17 | $7.42 (3.49%) | $7.44 | $7.11 | 629,075 | $718.35 M |
| 10/03/2024 | $7.27 | $7.07 (-2.75%) | $7.44 | $6.76 | 1.10 M | $684.47 M |
| 10/02/2024 | $7.40 | $7.35 (-0.68%) | $7.40 | $6.87 | 993,844 | $711.58 M |
| 10/01/2024 | $7.95 | $7.45 (-6.29%) | $8.12 | $7.17 | 1.48 M | $721.26 M |
| 09/30/2024 | $8.66 | $8.01 (-7.51%) | $8.79 | $7.58 | 1.73 M | $775.47 M |
| 09/27/2024 | $8.83 | $8.73 (-1.13%) | $8.88 | $8.56 | 1.01 M | $845.18 M |
| 09/26/2024 | $8.70 | $8.65 (-0.57%) | $8.80 | $8.52 | 439,600 | $837.43 M |
| 09/25/2024 | $8.65 | $8.61 (-0.46%) | $9.00 | $8.56 | 1.30 M | $833.56 M |
| 09/24/2024 | $8.67 | $8.64 (-0.35%) | $9.00 | $8.30 | 1.57 M | $836.47 M |
| 09/23/2024 | $9.49 | $8.67 (-8.64%) | $9.80 | $8.54 | 1.39 M | $839.37 M |
| 09/20/2024 | $8.51 | $9.39 (10.34%) | $9.60 | $8.40 | 2.09 M | $909.08 M |
| 09/19/2024 | $8.49 | $8.51 (0.24%) | $8.90 | $8.34 | 652,656 | $823.88 M |
| 09/18/2024 | $8.23 | $8.27 (0.49%) | $8.49 | $7.99 | 601,400 | $800.64 M |
| 09/17/2024 | $8.10 | $8.24 (1.73%) | $8.66 | $8.05 | 572,200 | $797.74 M |
| 09/16/2024 | $8.58 | $8.10 (-5.59%) | $8.82 | $8.08 | 589,320 | $784.19 M |
| 09/13/2024 | $8.34 | $8.57 (2.76%) | $8.87 | $8.34 | 1.18 M | $829.69 M |
| 09/12/2024 | $8.68 | $8.26 (-4.84%) | $8.68 | $8.14 | 716,212 | $799.68 M |
| 09/11/2024 | $8.88 | $8.69 (-2.14%) | $9.21 | $8.66 | 570,929 | $841.31 M |
| 09/10/2024 | $8.54 | $8.99 (5.27%) | $9.00 | $8.43 | 472,001 | $870.35 M |
| 09/09/2024 | $8.05 | $8.49 (5.47%) | $8.56 | $7.95 | 940,044 | $821.94 M |
| 09/06/2024 | $8.56 | $8.03 (-6.19%) | $8.75 | $7.95 | 586,423 | $777.41 M |
| 09/05/2024 | $8.75 | $8.59 (-1.83%) | $8.93 | $8.49 | 382,004 | $831.62 M |
| 09/04/2024 | $8.99 | $8.78 (-2.34%) | $9.24 | $8.76 | 334,600 | $850.02 M |
| 09/03/2024 | $9.21 | $9.10 (-1.19%) | $9.59 | $8.69 | 681,836 | $881.00 M |
| 08/30/2024 | $9.35 | $9.30 (-0.53%) | $9.55 | $9.06 | 375,800 | $900.36 M |
| 08/29/2024 | $9.16 | $9.32 (1.75%) | $9.59 | $9.14 | 275,500 | $902.30 M |
| 08/28/2024 | $8.97 | $9.04 (0.78%) | $9.10 | $8.74 | 415,200 | $875.19 M |
| 08/27/2024 | $9.44 | $9.06 (-4.03%) | $9.69 | $8.70 | 417,500 | $877.13 M |
| 08/26/2024 | $9.25 | $9.42 (1.84%) | $9.69 | $9.25 | 542,700 | $911.98 M |
| 08/23/2024 | $9.00 | $9.27 (3%) | $9.47 | $8.97 | 476,568 | $897.46 M |
| 08/22/2024 | $9.29 | $8.99 (-3.23%) | $9.43 | $8.93 | 540,500 | $870.35 M |
| 08/21/2024 | $9.40 | $9.26 (-1.49%) | $9.63 | $9.09 | 439,100 | $896.49 M |
| 08/20/2024 | $9.29 | $9.32 (0.32%) | $9.63 | $9.01 | 430,044 | $902.30 M |
| 08/19/2024 | $9.38 | $9.40 (0.21%) | $9.65 | $9.32 | 1.18 M | $910.04 M |
| 08/16/2024 | $9.33 | $9.32 (-0.11%) | $9.49 | $9.09 | 498,300 | $902.30 M |
| 08/15/2024 | $9.46 | $9.38 (-0.85%) | $9.59 | $9.25 | 645,316 | $908.11 M |
| 08/14/2024 | $9.80 | $9.21 (-6.02%) | $9.95 | $9.09 | 607,200 | $891.65 M |
| 08/13/2024 | $9.42 | $9.71 (3.08%) | $9.80 | $9.15 | 876,200 | $940.06 M |
| 08/12/2024 | $8.50 | $9.48 (11.53%) | $9.86 | $8.34 | 1.29 M | $917.79 M |
| 08/09/2024 | $8.30 | $8.45 (1.81%) | $8.75 | $8.30 | 567,500 | $818.07 M |
| 08/08/2024 | $8.27 | $8.17 (-1.21%) | $8.84 | $8.03 | 608,165 | $790.96 M |
| 08/07/2024 | $8.77 | $8.25 (-5.93%) | $8.84 | $8.06 | 592,400 | $798.71 M |
| 08/06/2024 | $8.50 | $8.52 (0.24%) | $8.92 | $8.30 | 467,343 | $824.85 M |
| 08/05/2024 | $8.08 | $8.39 (3.84%) | $8.46 | $7.91 | 814,323 | $812.26 M |
| 08/02/2024 | $8.70 | $8.71 (0.11%) | $8.86 | $8.55 | 742,600 | $835.22 M |
| 08/01/2024 | $9.05 | $9.06 (0.11%) | $9.34 | $8.93 | 628,900 | $868.79 M |
| 07/31/2024 | $9.25 | $9.08 (-1.84%) | $9.47 | $8.86 | 577,349 | $870.70 M |
| 07/30/2024 | $9.18 | $9.18 (0%) | $9.45 | $9.06 | 634,900 | $880.29 M |
| 07/29/2024 | $9.24 | $9.15 (-0.97%) | $9.44 | $8.99 | 501,269 | $877.42 M |
| 07/26/2024 | $9.55 | $9.28 (-2.83%) | $9.86 | $9.22 | 640,930 | $889.88 M |
| 07/25/2024 | $8.90 | $9.45 (6.18%) | $9.71 | $8.55 | 1.29 M | $906.19 M |
| 07/24/2024 | $9.10 | $8.84 (-2.86%) | $9.40 | $8.81 | 923,000 | $847.69 M |
| 07/23/2024 | $9.22 | $9.20 (-0.22%) | $9.57 | $9.12 | 484,700 | $882.21 M |
| 07/22/2024 | $8.73 | $9.22 (5.61%) | $9.25 | $8.69 | 1.10 M | $884.13 M |
| 07/19/2024 | $8.79 | $8.71 (-0.91%) | $8.93 | $8.50 | 634,449 | $835.22 M |
| 07/18/2024 | $8.95 | $8.75 (-2.23%) | $9.29 | $8.58 | 690,925 | $839.06 M |
| 07/17/2024 | $9.15 | $8.95 (-2.19%) | $9.15 | $8.74 | 747,230 | $858.24 M |
| 07/16/2024 | $9.37 | $9.31 (-0.64%) | $9.50 | $9.11 | 754,151 | $892.76 M |
| 07/15/2024 | $9.24 | $9.21 (-0.32%) | $9.42 | $9.00 | 714,554 | $883.17 M |
| 07/12/2024 | $9.11 | $9.10 (-0.11%) | $9.42 | $8.80 | 633,820 | $872.62 M |
| 07/11/2024 | $8.50 | $8.93 (5.06%) | $8.94 | $8.48 | 644,174 | $856.32 M |
| 07/10/2024 | $7.94 | $8.27 (4.16%) | $8.28 | $7.88 | 544,553 | $793.03 M |
| 07/09/2024 | $7.91 | $7.88 (-0.38%) | $8.02 | $7.63 | 545,303 | $755.63 M |
| 07/08/2024 | $7.89 | $7.87 (-0.25%) | $8.26 | $7.81 | 709,066 | $754.67 M |
| 07/05/2024 | $7.71 | $7.74 (0.39%) | $7.83 | $7.53 | 378,255 | $742.21 M |