Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Surrozen, Inc. - Common Stock (NQ:SRZN)

9.560 +0.530 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 9.200 9.950 9.110 9.560 10,258 +0.53(+5.87%)
Aug 07, 2025 10.01 10.15 9.030 9.030 8,462 -1.33(-12.83%)
Aug 06, 2025 9.260 10.70 9.260 10.36 4,551 -0.04(-0.39%)
Aug 05, 2025 10.86 10.95 10.36 10.40 4,934 -0.54(-4.94%)
Aug 04, 2025 10.04 10.94 10.04 10.94 1,875 -0.06(-0.55%)
Aug 01, 2025 9.690 11.48 9.690 11.00 45,138 +1.00(+10.00%)
Jul 31, 2025 9.390 10.00 9.380 10.00 9,810 +0.61(+6.53%)
Jul 30, 2025 9.487 9.487 8.700 9.387 7,217 +0.14(+1.48%)
Jul 29, 2025 8.740 9.500 8.709 9.250 12,679 -0.06(-0.64%)
Jul 28, 2025 8.880 9.410 8.750 9.310 3,660 +0.36(+4.02%)
Jul 25, 2025 8.950 8.950 8.950 8.950 2,422 +0.12(+1.42%)
Jul 24, 2025 8.210 8.874 8.210 8.825 7,052 +0.15(+1.70%)
Jul 23, 2025 8.820 8.820 8.210 8.678 1,241 +0.03(+0.32%)
Jul 22, 2025 8.430 8.980 8.325 8.650 51,709 -0.05(-0.57%)
Jul 21, 2025 8.950 8.980 8.560 8.700 47,557 +0.22(+2.59%)
Jul 18, 2025 8.550 8.550 8.200 8.480 3,347 -0.02(-0.24%)
Jul 17, 2025 8.310 8.935 8.310 8.500 5,664 +0.10(+1.19%)
Jul 16, 2025 8.325 8.500 8.313 8.400 3,005 -0.01(-0.18%)
Jul 15, 2025 8.680 8.680 8.250 8.415 5,936 -0.20(-2.26%)
Jul 14, 2025 8.350 8.980 8.350 8.610 2,566 -0.10(-1.15%)
Jul 11, 2025 8.277 8.710 8.277 8.710 863 +0.14(+1.63%)
Jul 10, 2025 8.290 8.570 8.230 8.570 3,991 +0.25(+3.00%)
Jul 09, 2025 8.630 8.645 8.320 8.320 1,369 +0.03(+0.36%)
Jul 08, 2025 8.480 8.940 8.230 8.290 6,575 -0.06(-0.72%)
Jul 07, 2025 8.081 8.690 8.081 8.350 2,665 -0.01(-0.12%)
Jul 03, 2025 8.340 8.950 8.003 8.360 22,879 -0.38(-4.35%)
Jul 02, 2025 8.686 8.830 8.686 8.740 2,342 -0.07(-0.79%)
Jul 01, 2025 8.900 9.120 8.560 8.810 6,308 -0.13(-1.45%)
Jun 30, 2025 9.170 9.300 8.380 8.940 59,546 -0.08(-0.89%)
Jun 27, 2025 8.950 9.500 8.500 9.020 23,827 +0.67(+8.02%)
Jun 26, 2025 9.050 9.880 8.000 8.350 84,363 -0.35(-4.02%)
Jun 25, 2025 8.700 8.900 8.500 8.700 10,209 -0.19(-2.14%)
Jun 24, 2025 9.160 9.645 8.835 8.890 8,982 -0.13(-1.44%)
Jun 23, 2025 9.810 9.950 9.020 9.020 8,536 -0.97(-9.71%)
Jun 20, 2025 9.900 10.10 9.710 9.990 126,142 +0.09(+0.91%)
Jun 18, 2025 9.210 10.05 9.210 9.900 17,132 +0.68(+7.38%)
Jun 17, 2025 9.230 9.800 9.150 9.220 15,293 -0.32(-3.35%)
Jun 16, 2025 9.630 10.04 9.370 9.540 12,829 +0.06(+0.67%)
Jun 13, 2025 9.465 9.525 9.000 9.477 16,583 +0.08(+0.82%)
Jun 12, 2025 9.130 10.00 9.050 9.400 12,351 +0.40(+4.44%)
Jun 11, 2025 9.000 9.230 8.920 9.000 10,463 +0.06(+0.67%)
Jun 10, 2025 8.020 9.180 8.020 8.940 14,733 +0.14(+1.59%)
Jun 09, 2025 8.311 8.800 8.265 8.800 17,774 +0.30(+3.53%)
Jun 06, 2025 8.700 8.700 8.500 8.500 1,182 -0.14(-1.62%)
Jun 05, 2025 8.330 8.640 8.250 8.640 4,611 +0.33(+3.97%)
Jun 04, 2025 8.310 8.310 8.310 8.310 2,689 -0.09(-1.07%)
Jun 03, 2025 8.000 8.400 7.953 8.400 2,992 +0.27(+3.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.