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

Consonance-Hfw Acq Corp (NQ: SRZN )

9.550 -0.600 (-5.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 (%)
May 31, 2022 2.790 2.790 2.480 2.480 827 -0.29(-10.47%)
May 27, 2022 2.480 2.770 2.480 2.770 2,639 +0.22(+8.63%)
May 26, 2022 2.640 2.640 2.550 2.550 3,804 -0.04(-1.54%)
May 25, 2022 2.590 2.590 2.590 2.590 445 +0.05(+1.78%)
May 24, 2022 2.588 2.598 2.545 2.545 1,806 -0.16(-5.75%)
May 23, 2022 2.530 2.750 2.530 2.700 1,532 +0.22(+8.87%)
May 20, 2022 2.710 2.710 2.450 2.480 8,017 -0.24(-8.82%)
May 19, 2022 2.640 2.800 2.560 2.720 10,993 +0.07(+2.64%)
May 18, 2022 2.560 2.990 2.560 2.650 16,666 +0.18(+7.29%)
May 17, 2022 2.450 2.470 2.320 2.470 14,351 +0.15(+6.47%)
May 16, 2022 2.370 2.410 2.280 2.320 11,157 -0.03(-1.28%)
May 13, 2022 2.300 2.350 2.295 2.350 2,330 +0.07(+3.07%)
May 12, 2022 2.470 2.680 2.210 2.280 23,884 +0.03(+1.56%)
May 11, 2022 2.445 2.445 2.240 2.245 3,901 -0.21(-8.74%)
May 10, 2022 2.390 2.470 2.220 2.460 15,963 -0.04(-1.60%)
May 09, 2022 2.570 2.620 2.248 2.500 15,730 -0.07(-2.72%)
May 06, 2022 2.570 2.620 2.570 2.570 3,299 +0.00(+0.00%)
May 05, 2022 2.790 2.790 2.570 2.570 8,249 -0.38(-12.88%)
May 04, 2022 3.020 3.030 2.910 2.950 4,775 -0.03(-1.01%)
May 03, 2022 2.610 3.090 2.570 2.980 273,833 +0.37(+14.18%)
May 02, 2022 2.610 2.650 2.570 2.610 12,008 +0.04(+1.56%)
Apr 29, 2022 2.700 2.732 2.570 2.570 15,458 -0.18(-6.55%)
Apr 28, 2022 2.820 2.820 2.700 2.750 82,869 -0.08(-2.83%)
Apr 27, 2022 3.000 3.000 2.760 2.830 13,642 -0.17(-5.67%)
Apr 26, 2022 3.100 3.110 2.840 3.000 28,460 +0.01(+0.33%)
Apr 25, 2022 2.917 3.180 2.917 2.990 37,248 +0.01(+0.34%)
Apr 22, 2022 2.900 3.035 2.870 2.980 12,844 +0.01(+0.34%)
Apr 21, 2022 3.040 3.140 2.780 2.970 42,770 -0.09(-2.94%)
Apr 20, 2022 3.000 3.260 2.990 3.060 50,224 +0.03(+0.99%)
Apr 19, 2022 3.050 3.105 2.800 3.030 79,362 -0.02(-0.66%)
Apr 18, 2022 2.920 3.050 2.910 3.050 17,560 +0.08(+2.69%)
Apr 14, 2022 3.000 3.030 2.970 2.970 1,985 +0.01(+0.34%)
Apr 13, 2022 3.030 3.100 2.960 2.960 28,748 -0.05(-1.66%)
Apr 12, 2022 3.300 3.300 3.000 3.010 11,573 +0.10(+3.44%)
Apr 08, 2022 2.910 694 +0.01(+0.34%)
Apr 07, 2022 3.030 3.200 2.800 2.900 45,147 -0.22(-7.05%)
Apr 06, 2022 3.140 3.320 3.030 3.120 16,979 +0.00(+0.00%)
Apr 05, 2022 3.300 3.400 3.010 3.120 45,081 -0.23(-6.87%)
Apr 04, 2022 2.940 3.420 2.940 3.350 17,813 +0.48(+16.72%)
Apr 01, 2022 3.060 3.060 2.825 2.870 34,089 -0.14(-4.65%)
Mar 31, 2022 3.178 3.178 3.010 3.010 3,727 +0.04(+1.35%)
Mar 30, 2022 3.160 3.318 2.942 2.970 17,245 -0.17(-5.41%)
Mar 29, 2022 3.130 3.220 3.020 3.140 21,208 +0.11(+3.63%)
Mar 28, 2022 3.250 3.440 2.960 3.030 92,773 -0.29(-8.73%)
Mar 25, 2022 3.230 3.360 3.190 3.320 25,856 +0.05(+1.53%)
Mar 24, 2022 3.390 3.730 3.010 3.270 204,612 -0.21(-6.03%)
Mar 23, 2022 3.310 3.550 3.130 3.480 166,067 +0.23(+7.08%)
Mar 22, 2022 3.270 3.420 3.170 3.250 218,749 +0.12(+3.83%)
Mar 21, 2022 3.000 3.250 2.930 3.130 182,492 +0.37(+13.41%)
Mar 18, 2022 3.360 3.700 2.760 2.760 286,040 -0.72(-20.69%)
Mar 17, 2022 3.300 3.670 3.170 3.480 215,106 +0.46(+15.23%)
Mar 16, 2022 3.070 3.410 3.020 3.020 104,106 -0.15(-4.73%)
Mar 15, 2022 3.240 3.510 3.000 3.170 105,063 -0.16(-4.80%)
Mar 14, 2022 3.640 3.972 3.250 3.330 172,161 -0.30(-8.26%)
Mar 11, 2022 2.910 3.640 2.710 3.630 211,842 +0.72(+24.74%)
Mar 10, 2022 2.990 2.910 126,818 +0.05(+1.75%)
Mar 09, 2022 2.700 3.310 2.350 2.860 79,914 +0.36(+14.40%)
Mar 08, 2022 2.680 2.680 2.200 2.500 57,267 -0.01(-0.40%)
Mar 07, 2022 2.780 2.875 2.510 2.510 30,137 -0.27(-9.71%)
Mar 04, 2022 2.900 2.900 2.750 2.780 8,905 +0.05(+1.83%)
Mar 03, 2022 3.128 3.128 2.730 2.730 21,086 -0.24(-8.08%)
Mar 02, 2022 3.160 3.280 2.960 2.970 22,142 -0.14(-4.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.