-
5 DAY PERFORMANCE
+41.73% -
1 MONTH PERFORMANCE
+26.38% -
3 MONTH PERFORMANCE
+301.27% -
6 MONTH PERFORMANCE
+254.26% -
YEAR-TO-DATE PERFORMANCE
+101.06% -
1 YEAR PERFORMANCE
+221.98%
Scholar Rock Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $40.00 | $37.72 (-5.7%) | $43.38 | $36.95 | 6.59 M | $3.66 B |
| 11/22/2024 | $26.71 | $29.92 (12.02%) | $30.09 | $26.39 | 1.14 M | $2.90 B |
| 11/21/2024 | $28.20 | $26.67 (-5.43%) | $28.20 | $25.88 | 818,925 | $2.59 B |
| 11/20/2024 | $27.98 | $27.86 (-0.43%) | $28.30 | $27.36 | 777,900 | $2.70 B |
| 11/19/2024 | $26.49 | $27.86 (5.17%) | $27.88 | $26.12 | 777,700 | $2.70 B |
| 11/18/2024 | $26.32 | $26.38 (0.23%) | $26.74 | $25.75 | 684,945 | $2.56 B |
| 11/15/2024 | $27.80 | $26.49 (-4.71%) | $27.80 | $26.36 | 1.30 M | $2.57 B |
| 11/14/2024 | $27.42 | $27.50 (0.29%) | $28.11 | $26.99 | 890,200 | $2.67 B |
| 11/13/2024 | $27.37 | $27.38 (0.04%) | $27.67 | $26.57 | 989,400 | $2.66 B |
| 11/12/2024 | $28.50 | $26.66 (-6.46%) | $28.76 | $25.86 | 1.09 M | $2.59 B |
| 11/11/2024 | $29.76 | $28.15 (-5.41%) | $30.24 | $27.76 | 1.11 M | $2.73 B |
| 11/08/2024 | $28.89 | $29.08 (0.66%) | $29.27 | $28.55 | 622,230 | $2.82 B |
| 11/07/2024 | $29.51 | $28.95 (-1.9%) | $30.29 | $28.40 | 704,824 | $2.80 B |
| 11/06/2024 | $29.56 | $29.63 (0.24%) | $30.97 | $28.38 | 1.17 M | $2.87 B |
| 11/05/2024 | $27.88 | $28.63 (2.69%) | $28.65 | $26.89 | 677,143 | $2.77 B |
| 11/04/2024 | $27.94 | $27.67 (-0.97%) | $28.42 | $27.15 | 1.00 M | $2.68 B |
| 11/01/2024 | $28.68 | $28.42 (-0.91%) | $28.93 | $27.69 | 1.01 M | $2.75 B |
| 10/31/2024 | $30.05 | $28.44 (-5.36%) | $30.05 | $28.14 | 921,401 | $2.75 B |
| 10/30/2024 | $30.72 | $29.98 (-2.41%) | $31.17 | $29.81 | 686,319 | $2.90 B |
| 10/29/2024 | $30.33 | $30.93 (1.98%) | $31.24 | $29.54 | 1.12 M | $2.99 B |
| 10/28/2024 | $30.26 | $30.43 (0.56%) | $31.16 | $30.02 | 942,204 | $2.95 B |
| 10/25/2024 | $29.40 | $29.91 (1.73%) | $30.61 | $29.37 | 1.06 M | $2.90 B |
| 10/24/2024 | $28.00 | $29.01 (3.61%) | $29.27 | $27.70 | 1.10 M | $2.81 B |
| 10/23/2024 | $29.03 | $27.95 (-3.72%) | $29.21 | $27.40 | 1.10 M | $2.71 B |
| 10/22/2024 | $30.00 | $29.10 (-3%) | $30.11 | $29.05 | 1.31 M | $2.82 B |
| 10/21/2024 | $30.55 | $29.96 (-1.93%) | $31.09 | $29.47 | 879,518 | $2.90 B |
| 10/18/2024 | $29.31 | $30.55 (4.23%) | $30.80 | $29.08 | 1.47 M | $2.96 B |
| 10/17/2024 | $28.50 | $29.25 (2.63%) | $30.20 | $28.05 | 2.35 M | $2.83 B |
| 10/16/2024 | $28.61 | $29.00 (1.36%) | $29.39 | $28.00 | 1.01 M | $2.81 B |
| 10/15/2024 | $28.93 | $28.54 (-1.35%) | $29.59 | $27.60 | 2.16 M | $2.76 B |
| 10/14/2024 | $25.35 | $28.52 (12.5%) | $29.54 | $25.18 | 2.50 M | $2.76 B |
| 10/11/2024 | $25.37 | $26.51 (4.49%) | $27.48 | $24.74 | 3.04 M | $2.57 B |
| 10/10/2024 | $26.02 | $26.14 (0.46%) | $26.87 | $24.00 | 5.17 M | $2.53 B |
| 10/09/2024 | $29.44 | $27.77 (-5.67%) | $29.72 | $25.90 | 6.62 M | $2.69 B |
| 10/08/2024 | $33.09 | $29.49 (-10.88%) | $35.38 | $29.08 | 7.13 M | $2.86 B |
| 10/07/2024 | $26.34 | $34.28 (30.14%) | $34.38 | $25.15 | 42.67 M | $3.32 B |
| 10/04/2024 | $7.17 | $7.42 (3.49%) | $7.44 | $7.11 | 648,616 | $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 |