SILK - Silk Road Medical, Inc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201940.3241.5240.0240.8340.83188,200
Jul 15, 201940.4741.6040.0040.4140.41163,300
Jul 12, 201940.7541.5239.8040.3840.38166,700
Jul 11, 201942.3642.8040.5340.9540.95282,400
Jul 10, 201942.2742.9241.1242.1542.15326,600
Jul 09, 201942.3342.9641.4242.1042.10196,500
Jul 08, 201944.7744.8941.6542.5042.50267,100
Jul 05, 201944.3445.0644.0044.9744.9775,400
Jul 03, 201945.0845.6444.0344.5144.5194,800
Jul 02, 201947.3748.0544.1444.9344.93350,900
Jul 01, 201948.9649.8946.7846.9446.94320,100
Jun 28, 201946.7048.6646.4948.4648.461,133,500
Jun 27, 201945.9346.9445.9346.5146.51234,900
Jun 26, 201945.7946.5345.3245.8045.80106,800
Jun 25, 201947.2547.4144.7645.7045.70308,500
Jun 24, 201948.0648.9945.9747.1547.15206,700
Jun 21, 201948.6349.2846.9247.3547.35408,600
Jun 20, 201949.1250.0247.8748.6548.65290,100
Jun 19, 201948.1350.0047.5049.1249.12326,100
Jun 18, 201949.9150.0046.5748.3148.31351,700
Jun 17, 201945.2448.9244.8348.1748.17251,900
Jun 14, 201945.4347.0842.3944.9944.99243,500
Jun 13, 201945.5447.1045.0345.6145.61387,100
Jun 12, 201946.0046.9644.1345.1545.15258,400
Jun 11, 201950.0150.5544.1746.0146.01505,700
Jun 10, 201945.4951.5045.4949.0149.01405,000
Jun 07, 201944.8545.5144.0844.5544.55151,400
Jun 06, 201946.2846.6943.9344.7444.74138,500
Jun 05, 201943.3246.5043.2046.1546.15216,500
Jun 04, 201942.9043.1641.0042.9342.93192,100
Jun 03, 201942.4343.2940.8042.4742.47167,000
May 31, 201945.1645.2042.1042.6642.66143,100
May 30, 201946.3347.3244.5645.6045.6074,600
May 29, 201944.6245.5644.2745.3645.3696,200
May 28, 201945.9147.4044.4744.8544.85129,700
May 24, 201945.6046.4944.5545.0645.06104,200
May 23, 201948.4448.4445.0145.2245.22123,700
May 22, 201948.2649.5548.1948.5348.53100,800
May 21, 201946.7948.8345.8048.5148.51142,500
May 20, 201946.9947.1343.3746.5446.54143,000
May 17, 201947.4948.0946.0346.6346.6362,100
May 16, 201947.7048.9345.0047.8447.84242,900
May 15, 201947.0648.9647.0048.0048.00213,300
May 14, 201946.6147.9746.1046.6746.67143,400
May 13, 201944.5047.0943.0046.3246.32282,200
May 10, 201940.5245.5340.1844.7244.72295,400
May 09, 201940.5340.9939.0040.8340.83198,200
May 08, 201940.1241.5639.0541.0041.00134,400
May 07, 201939.3240.5338.9940.1040.10129,200
May 06, 201938.0040.8237.5939.4539.45200,200
May 03, 201939.1039.6537.7038.1138.11189,700
May 02, 201940.5041.1938.5139.0939.0985,300
May 01, 201941.7242.9340.2640.6940.69158,500
Apr 30, 201939.9041.8238.1441.6441.64228,800
Apr 29, 201940.0040.3438.0339.9339.93274,700
Apr 26, 201938.1540.6137.5340.0140.01288,500
Apr 25, 201935.8737.8735.7137.8037.80137,600
Apr 24, 201935.5236.7735.0036.0836.0893,900
Apr 23, 201934.9835.9034.5035.4535.4577,300
Apr 22, 201934.0035.0033.9335.0035.00107,600
Apr 18, 201933.4934.9232.2433.9933.99192,800
Apr 17, 201933.5733.5730.8732.5032.50307,200
Apr 16, 201934.9434.9432.5033.5033.50210,800
Apr 15, 201935.4835.6034.0034.1634.16102,600
Apr 12, 201936.2437.1034.5435.4935.49182,100
Apr 11, 201937.1237.5033.0836.6636.66675,200
Apr 10, 201937.0038.0036.3837.0437.04256,800
Apr 09, 201935.0037.6834.7937.0037.00532,000
Apr 08, 201935.1036.2134.1034.9934.99376,400
Apr 05, 201935.6536.8934.6235.8035.80698,600
Apr 04, 201933.1539.5132.7336.1836.185,906,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.