SILK - Silk Road Medical, Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202038.4239.3337.8939.0939.09209,300
May 21, 202038.8338.8837.0138.3538.35187,800
May 20, 202037.9239.0337.3038.8938.89306,700
May 19, 202038.7939.2337.1337.4637.46330,700
May 18, 202040.0040.9238.5638.7238.72460,000
May 15, 202038.0439.2537.3039.1639.16295,600
May 14, 202036.3138.3036.2938.2538.25424,700
May 13, 202035.2737.4633.7137.1937.191,262,900
May 12, 202037.7537.8835.3935.4035.401,092,700
May 11, 202038.0538.2837.1337.8037.80834,800
May 08, 202039.0239.0937.5138.6538.65946,000
May 07, 202037.6639.2537.1238.9038.902,290,200
May 06, 202038.1839.0037.4837.4937.495,357,900
May 05, 202043.5944.5042.8943.2843.28203,900
May 04, 202041.7943.5041.0942.9242.92273,200
May 01, 202043.2543.7439.4641.8641.86670,600
Apr 30, 202039.8043.7737.8641.8841.88539,300
Apr 29, 202041.9643.2641.5341.9141.91299,000
Apr 28, 202041.6642.1239.2140.7240.72276,100
Apr 27, 202040.7942.5140.0240.5740.57421,700
Apr 24, 202038.7240.4437.5340.0240.02203,700
Apr 23, 202038.4240.8438.1138.8038.80296,700
Apr 22, 202035.7538.7135.1537.7937.79225,000
Apr 21, 202038.3340.0234.9935.2835.28332,100
Apr 20, 202036.5839.3636.5839.0939.09218,800
Apr 17, 202037.0138.5137.0137.5937.59378,700
Apr 16, 202034.4337.2933.5837.1137.11459,300
Apr 15, 202033.0134.9833.0134.4234.42325,100
Apr 14, 202035.0036.9534.2234.3634.36238,600
Apr 13, 202035.8436.8334.4734.6634.66224,100
Apr 09, 202036.0037.7135.0536.1136.11217,500
Apr 08, 202032.5036.9532.1535.8735.87323,300
Apr 07, 202036.5136.8531.8432.4732.47494,400
Apr 06, 202031.6535.6731.1834.8234.82355,600
Apr 03, 202029.5831.0228.5830.0730.07211,000
Apr 02, 202027.4030.5927.0029.7029.70198,700
Apr 01, 202030.1230.9226.8627.5527.55467,400
Mar 31, 202032.4433.0030.0131.4831.48212,500
Mar 30, 202030.3032.6829.4632.4532.45251,200
Mar 27, 202031.9533.2829.2230.9330.93438,600
Mar 26, 202032.3835.1232.3833.2933.29571,100
Mar 25, 202028.1033.2428.1031.9131.91429,600
Mar 24, 202025.2328.3025.0427.9427.94300,600
Mar 23, 202024.1125.6323.0023.8323.83234,400
Mar 20, 202024.5826.1423.9724.5024.50298,900
Mar 19, 202023.2325.1020.8424.2224.22397,300
Mar 18, 202025.8627.4022.6623.1623.16517,300
Mar 17, 202027.7128.6326.4427.3927.39527,400
Mar 16, 202030.3830.8226.0127.5127.51413,700
Mar 13, 202033.8935.4130.2132.2832.28398,300
Mar 12, 202036.5937.4032.1932.3632.36485,100
Mar 11, 202037.9238.7436.4137.1437.14377,900
Mar 10, 202037.5339.2836.1338.8138.81355,000
Mar 09, 202037.0037.3735.8136.4136.41443,700
Mar 06, 202037.8138.6336.3537.9937.99252,500
Mar 05, 202039.4340.1138.0938.9638.96238,700
Mar 04, 202040.7041.0139.7540.1740.17359,200
Mar 03, 202041.3741.9438.4139.8739.87249,400
Mar 02, 202039.9941.5639.4041.5441.54327,100
Feb 28, 202040.2241.0139.1139.8539.85503,400
Feb 27, 202040.3444.3740.3341.3541.35801,000
Feb 26, 202046.4946.8544.4145.2445.24465,300
Feb 25, 202046.9646.9645.9746.5646.56304,000
Feb 24, 202045.7047.0845.1546.7946.79213,200
Feb 21, 202047.1847.2446.4046.9546.95252,000
Feb 20, 202046.6747.2846.1547.2047.20293,100
Feb 19, 202047.0047.8546.7346.8646.86163,700
Feb 18, 202046.9847.2746.5046.9946.99154,800
Feb 14, 202047.2147.8946.5047.1147.11153,900
Feb 13, 202047.4748.2647.0147.1847.18144,000
Feb 12, 202047.9648.4447.2447.5947.59212,700
Feb 11, 202047.4048.2447.0247.8047.80195,800
Feb 10, 202046.3347.2346.3347.0247.0292,200
Feb 07, 202047.1547.1545.8046.4746.47162,700
Feb 06, 202046.9447.8546.7747.0347.03263,600
Feb 05, 202047.6247.8346.5346.9346.93247,300
Feb 04, 202047.1048.1946.4047.0647.06284,600
Feb 03, 202047.1047.5046.3346.4546.45256,600
Jan 31, 202045.6947.0245.5546.5446.54417,700
Jan 30, 202044.5046.1244.1046.0046.00627,500
Jan 29, 202043.2044.9942.3544.8044.80526,400
Jan 28, 202042.7143.7942.2643.1643.16254,100
Jan 27, 202041.8842.7641.6342.3242.32317,900
Jan 24, 202043.7543.8542.2742.7742.77198,300
Jan 23, 202043.2843.9342.8743.6643.66281,500
Jan 22, 202043.8144.1843.1543.4443.44262,700
Jan 21, 202043.1944.1642.8943.6043.60536,500
Jan 17, 202042.1843.3241.6742.8242.82371,100
Jan 16, 202041.0042.0640.1841.9441.94273,400
Jan 15, 202040.7442.5840.2141.7341.73343,700
Jan 14, 202040.4941.0839.6040.8040.80274,500
Jan 13, 202041.1041.2640.1340.6640.66277,500
Jan 10, 202041.5541.8840.9341.0641.06160,600
Jan 09, 202041.5742.0040.9041.4541.45232,700
Jan 08, 202040.5741.8540.5541.3341.33312,100
Jan 07, 202040.4941.2640.0040.5640.56199,900
Jan 06, 202039.9741.1939.4440.5040.50249,100
Jan 03, 202039.7041.0239.0640.2240.22263,100
Jan 02, 202040.7840.7839.1340.2640.26472,500
Dec 31, 201939.7940.7939.4840.3840.38181,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...