Surrozen Inc (SRZN) Historical Stock Data
0.52 ↓0.02 (-3.85%)
As of December 8, 2023, 2:03pm EST.
Historical Data
In the past 30 trading days, SRZN is up 0.05% a day on average. There have been 16 days where Surrozen Inc closed green and 14 days where SRZN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-08 | 0.55 | 0.52 | ↓$0.03 (-5.42%) | 0.52 | 0.60 | 158.80K |
2023-12-07 | 0.52 | 0.54 | ↑$0.02 (4.00%) | 0.52 | 0.55 | 79.99K |
2023-12-06 | 0.53 | 0.52 | ↓$0.02 (-3.20%) | 0.51 | 0.54 | 62.60K |
2023-12-05 | 0.53 | 0.53 | ↓$0.00 (-0.02%) | 0.50 | 0.55 | 89.65K |
2023-12-04 | 0.49 | 0.52 | ↑$0.03 (5.10%) | 0.49 | 0.52 | 75.56K |
2023-12-01 | 0.50 | 0.49 | ↓$0.01 (-2.00%) | 0.48 | 0.53 | 127.59K |
2023-11-30 | 0.47 | 0.48 | ↑$0.01 (1.52%) | 0.46 | 0.53 | 125.88K |
2023-11-29 | 0.46 | 0.47 | ↑$0.01 (2.25%) | 0.44 | 0.48 | 44.08K |
2023-11-28 | 0.45 | 0.45 | ↓$0.00 (-0.07%) | 0.45 | 0.47 | 15.89K |
2023-11-27 | 0.46 | 0.45 | ↓$0.01 (-3.17%) | 0.45 | 0.47 | 32.52K |
2023-11-24 | 0.46 | 0.46 | ↓$0.00 (-0.02%) | 0.44 | 0.47 | 44.57K |
2023-11-22 | 0.41 | 0.46 | ↑$0.05 (12.17%) | 0.40 | 0.47 | 64.41K |
2023-11-21 | 0.47 | 0.40 | ↓$0.06 (-13.57%) | 0.38 | 0.49 | 227.99K |
2023-11-20 | 0.47 | 0.48 | ↑$0.01 (2.81%) | 0.45 | 0.50 | 174.43K |
2023-11-17 | 0.43 | 0.46 | ↑$0.03 (6.98%) | 0.42 | 0.50 | 170.34K |
2023-11-16 | 0.37 | 0.41 | ↑$0.04 (9.63%) | 0.37 | 0.45 | 100.55K |
2023-11-15 | 0.37 | 0.38 | ↑$0.01 (2.81%) | 0.37 | 0.41 | 183.21K |
2023-11-14 | 0.36 | 0.36 | ↑$0.00 (0.33%) | 0.35 | 0.40 | 82.68K |
2023-11-13 | 0.34 | 0.36 | ↑$0.02 (5.88%) | 0.34 | 0.36 | 42.69K |
2023-11-10 | 0.34 | 0.36 | ↑$0.02 (4.59%) | 0.34 | 0.36 | 91.93K |
2023-11-09 | 0.41 | 0.33 | ↓$0.08 (-19.66%) | 0.30 | 0.44 | 536.60K |
2023-11-08 | 0.44 | 0.42 | ↓$0.02 (-4.57%) | 0.41 | 0.44 | 9.98K |
2023-11-07 | 0.42 | 0.43 | ↑$0.01 (3.50%) | 0.42 | 0.44 | 53.96K |
2023-11-06 | 0.43 | 0.42 | ↓$0.01 (-2.18%) | 0.42 | 0.45 | 43.14K |
2023-11-03 | 0.45 | 0.43 | ↓$0.02 (-4.52%) | 0.42 | 0.45 | 135.02K |
2023-11-02 | 0.40 | 0.44 | ↑$0.04 (8.80%) | 0.39 | 0.45 | 132.30K |
2023-11-01 | 0.38 | 0.41 | ↑$0.03 (7.11%) | 0.38 | 0.44 | 204.14K |
2023-10-31 | 0.38 | 0.38 | ↑$0.00 (0.26%) | 0.36 | 0.39 | 164.52K |
2023-10-30 | 0.40 | 0.38 | ↓$0.02 (-5.00%) | 0.38 | 0.40 | 94.77K |
2023-10-27 | 0.45 | 0.39 | ↓$0.06 (-12.91%) | 0.39 | 0.45 | 229.09K |
Create an account or log in to view more rows.
$SRZN Free money indeed??
$SRZN Burn burn burn
$SRZN the end is near
$SRZN Bears always win...
Bulls have to be forever bagholders....
$SRZN MACD turned bullish
$SRZN let’s go!! Squeeze time
$SRZN Same thing
different day
$SRZN to the moon!!! lfG
$SRZN so tired of this pos let's fly already
$SRZN we need those buyers and volume.