Mail

SILK - Silk Road Medical, Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2020	38.42	39.33	37.89	39.09	39.09	209,300
May 21, 2020	38.83	38.88	37.01	38.35	38.35	187,800
May 20, 2020	37.92	39.03	37.30	38.89	38.89	306,700
May 19, 2020	38.79	39.23	37.13	37.46	37.46	330,700
May 18, 2020	40.00	40.92	38.56	38.72	38.72	460,000
May 15, 2020	38.04	39.25	37.30	39.16	39.16	295,600
May 14, 2020	36.31	38.30	36.29	38.25	38.25	424,700
May 13, 2020	35.27	37.46	33.71	37.19	37.19	1,262,900
May 12, 2020	37.75	37.88	35.39	35.40	35.40	1,092,700
May 11, 2020	38.05	38.28	37.13	37.80	37.80	834,800
May 08, 2020	39.02	39.09	37.51	38.65	38.65	946,000
May 07, 2020	37.66	39.25	37.12	38.90	38.90	2,290,200
May 06, 2020	38.18	39.00	37.48	37.49	37.49	5,357,900
May 05, 2020	43.59	44.50	42.89	43.28	43.28	203,900
May 04, 2020	41.79	43.50	41.09	42.92	42.92	273,200
May 01, 2020	43.25	43.74	39.46	41.86	41.86	670,600
Apr 30, 2020	39.80	43.77	37.86	41.88	41.88	539,300
Apr 29, 2020	41.96	43.26	41.53	41.91	41.91	299,000
Apr 28, 2020	41.66	42.12	39.21	40.72	40.72	276,100
Apr 27, 2020	40.79	42.51	40.02	40.57	40.57	421,700
Apr 24, 2020	38.72	40.44	37.53	40.02	40.02	203,700
Apr 23, 2020	38.42	40.84	38.11	38.80	38.80	296,700
Apr 22, 2020	35.75	38.71	35.15	37.79	37.79	225,000
Apr 21, 2020	38.33	40.02	34.99	35.28	35.28	332,100
Apr 20, 2020	36.58	39.36	36.58	39.09	39.09	218,800
Apr 17, 2020	37.01	38.51	37.01	37.59	37.59	378,700
Apr 16, 2020	34.43	37.29	33.58	37.11	37.11	459,300
Apr 15, 2020	33.01	34.98	33.01	34.42	34.42	325,100
Apr 14, 2020	35.00	36.95	34.22	34.36	34.36	238,600
Apr 13, 2020	35.84	36.83	34.47	34.66	34.66	224,100
Apr 09, 2020	36.00	37.71	35.05	36.11	36.11	217,500
Apr 08, 2020	32.50	36.95	32.15	35.87	35.87	323,300
Apr 07, 2020	36.51	36.85	31.84	32.47	32.47	494,400
Apr 06, 2020	31.65	35.67	31.18	34.82	34.82	355,600
Apr 03, 2020	29.58	31.02	28.58	30.07	30.07	211,000
Apr 02, 2020	27.40	30.59	27.00	29.70	29.70	198,700
Apr 01, 2020	30.12	30.92	26.86	27.55	27.55	467,400
Mar 31, 2020	32.44	33.00	30.01	31.48	31.48	212,500
Mar 30, 2020	30.30	32.68	29.46	32.45	32.45	251,200
Mar 27, 2020	31.95	33.28	29.22	30.93	30.93	438,600
Mar 26, 2020	32.38	35.12	32.38	33.29	33.29	571,100
Mar 25, 2020	28.10	33.24	28.10	31.91	31.91	429,600
Mar 24, 2020	25.23	28.30	25.04	27.94	27.94	300,600
Mar 23, 2020	24.11	25.63	23.00	23.83	23.83	234,400
Mar 20, 2020	24.58	26.14	23.97	24.50	24.50	298,900
Mar 19, 2020	23.23	25.10	20.84	24.22	24.22	397,300
Mar 18, 2020	25.86	27.40	22.66	23.16	23.16	517,300
Mar 17, 2020	27.71	28.63	26.44	27.39	27.39	527,400
Mar 16, 2020	30.38	30.82	26.01	27.51	27.51	413,700
Mar 13, 2020	33.89	35.41	30.21	32.28	32.28	398,300
Mar 12, 2020	36.59	37.40	32.19	32.36	32.36	485,100
Mar 11, 2020	37.92	38.74	36.41	37.14	37.14	377,900
Mar 10, 2020	37.53	39.28	36.13	38.81	38.81	355,000
Mar 09, 2020	37.00	37.37	35.81	36.41	36.41	443,700
Mar 06, 2020	37.81	38.63	36.35	37.99	37.99	252,500
Mar 05, 2020	39.43	40.11	38.09	38.96	38.96	238,700
Mar 04, 2020	40.70	41.01	39.75	40.17	40.17	359,200
Mar 03, 2020	41.37	41.94	38.41	39.87	39.87	249,400
Mar 02, 2020	39.99	41.56	39.40	41.54	41.54	327,100
Feb 28, 2020	40.22	41.01	39.11	39.85	39.85	503,400
Feb 27, 2020	40.34	44.37	40.33	41.35	41.35	801,000
Feb 26, 2020	46.49	46.85	44.41	45.24	45.24	465,300
Feb 25, 2020	46.96	46.96	45.97	46.56	46.56	304,000
Feb 24, 2020	45.70	47.08	45.15	46.79	46.79	213,200
Feb 21, 2020	47.18	47.24	46.40	46.95	46.95	252,000
Feb 20, 2020	46.67	47.28	46.15	47.20	47.20	293,100
Feb 19, 2020	47.00	47.85	46.73	46.86	46.86	163,700
Feb 18, 2020	46.98	47.27	46.50	46.99	46.99	154,800
Feb 14, 2020	47.21	47.89	46.50	47.11	47.11	153,900
Feb 13, 2020	47.47	48.26	47.01	47.18	47.18	144,000
Feb 12, 2020	47.96	48.44	47.24	47.59	47.59	212,700
Feb 11, 2020	47.40	48.24	47.02	47.80	47.80	195,800
Feb 10, 2020	46.33	47.23	46.33	47.02	47.02	92,200
Feb 07, 2020	47.15	47.15	45.80	46.47	46.47	162,700
Feb 06, 2020	46.94	47.85	46.77	47.03	47.03	263,600
Feb 05, 2020	47.62	47.83	46.53	46.93	46.93	247,300
Feb 04, 2020	47.10	48.19	46.40	47.06	47.06	284,600
Feb 03, 2020	47.10	47.50	46.33	46.45	46.45	256,600
Jan 31, 2020	45.69	47.02	45.55	46.54	46.54	417,700
Jan 30, 2020	44.50	46.12	44.10	46.00	46.00	627,500
Jan 29, 2020	43.20	44.99	42.35	44.80	44.80	526,400
Jan 28, 2020	42.71	43.79	42.26	43.16	43.16	254,100
Jan 27, 2020	41.88	42.76	41.63	42.32	42.32	317,900
Jan 24, 2020	43.75	43.85	42.27	42.77	42.77	198,300
Jan 23, 2020	43.28	43.93	42.87	43.66	43.66	281,500
Jan 22, 2020	43.81	44.18	43.15	43.44	43.44	262,700
Jan 21, 2020	43.19	44.16	42.89	43.60	43.60	536,500
Jan 17, 2020	42.18	43.32	41.67	42.82	42.82	371,100
Jan 16, 2020	41.00	42.06	40.18	41.94	41.94	273,400
Jan 15, 2020	40.74	42.58	40.21	41.73	41.73	343,700
Jan 14, 2020	40.49	41.08	39.60	40.80	40.80	274,500
Jan 13, 2020	41.10	41.26	40.13	40.66	40.66	277,500
Jan 10, 2020	41.55	41.88	40.93	41.06	41.06	160,600
Jan 09, 2020	41.57	42.00	40.90	41.45	41.45	232,700
Jan 08, 2020	40.57	41.85	40.55	41.33	41.33	312,100
Jan 07, 2020	40.49	41.26	40.00	40.56	40.56	199,900
Jan 06, 2020	39.97	41.19	39.44	40.50	40.50	249,100
Jan 03, 2020	39.70	41.02	39.06	40.22	40.22	263,100
Jan 02, 2020	40.78	40.78	39.13	40.26	40.26	472,500
Dec 31, 2019	39.79	40.79	39.48	40.38	40.38	181,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...