SRDX - Surmodics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201945.0546.8244.7646.3146.3185,250
Aug 19, 201945.0546.4245.0545.8845.8892,300
Aug 16, 201944.5446.3544.4844.5644.56104,700
Aug 15, 201944.0544.4843.2144.2344.2390,000
Aug 14, 201943.2044.3442.3743.8243.82210,800
Aug 13, 201943.1944.6443.1943.8443.8433,000
Aug 12, 201943.1744.3642.9943.4043.4038,200
Aug 09, 201944.2544.9042.9843.7243.7274,600
Aug 08, 201943.9645.3743.9644.1944.19165,500
Aug 07, 201943.1044.3042.5343.5243.5274,400
Aug 06, 201943.6344.7742.5843.7743.77115,700
Aug 05, 201944.8045.8442.6543.5443.54102,600
Aug 02, 201946.9047.2245.0445.5845.58190,900
Aug 01, 201947.0049.0044.7146.9646.96418,700
Jul 31, 201941.0342.3241.0041.7041.70107,900
Jul 30, 201939.3441.5839.3441.3041.3064,100
Jul 29, 201939.7239.9238.9939.8739.8787,100
Jul 26, 201940.0640.1539.6239.7239.7258,800
Jul 25, 201940.6341.1339.7239.8039.8050,400
Jul 24, 201939.0940.6139.0940.5540.5592,400
Jul 23, 201938.8139.5338.4239.2939.2948,000
Jul 22, 201939.2039.2038.0838.6638.66105,000
Jul 19, 201939.8440.1839.0239.0639.0675,500
Jul 18, 201939.3540.2739.2839.9039.90105,000
Jul 17, 201939.3839.9439.1639.5039.5051,900
Jul 16, 201940.0040.3239.2639.3339.33106,400
Jul 15, 201940.1740.4839.3140.2340.2374,500
Jul 12, 201940.4540.7939.6240.3440.3479,600
Jul 11, 201941.9542.6540.4040.7040.7073,400
Jul 10, 201941.9342.3441.2541.3941.3981,300
Jul 09, 201940.7041.6140.5141.5741.5780,900
Jul 08, 201940.8641.1540.0140.9440.9470,500
Jul 05, 201940.8841.2640.3541.1841.1851,300
Jul 03, 201941.3341.9441.0941.1241.1226,500
Jul 02, 201941.1941.7640.7441.0041.0054,200
Jul 01, 201943.9843.9841.6441.9641.9698,100
Jun 28, 201940.2343.5440.1143.1743.17268,400
Jun 27, 201939.4040.1139.2439.9039.90121,900
Jun 26, 201939.6840.5238.6439.0139.01111,500
Jun 25, 201941.1441.6938.9939.5039.50299,700
Jun 24, 201942.8042.8040.7740.8940.89133,700
Jun 21, 201944.2844.2841.7642.4342.43290,300
Jun 20, 201944.1144.8742.9044.6944.69145,200
Jun 19, 201942.3743.4841.3043.3743.37128,400
Jun 18, 201941.5442.7941.0242.1742.17144,200
Jun 17, 201941.4641.6540.7740.8840.8863,600
Jun 14, 201941.6542.5241.2741.3441.3471,100
Jun 13, 201940.8741.9440.2541.9041.90127,800
Jun 12, 201941.3542.1640.3540.4040.4089,400
Jun 11, 201943.0943.6840.8341.3941.39115,500
Jun 10, 201941.7643.4141.7642.5242.5284,800
Jun 07, 201940.2641.6739.9241.4441.4478,100
Jun 06, 201943.0243.7039.4739.9139.91126,100
Jun 05, 201942.0042.8541.3342.7942.79137,100
Jun 04, 201940.7641.9740.1541.8441.84113,600
Jun 03, 201940.4341.0339.9740.2440.24105,000
May 31, 201940.3740.6539.6740.5640.56101,200
May 30, 201941.0841.4440.7440.9840.9897,800
May 29, 201942.1942.6540.3740.8340.83183,900
May 28, 201942.5443.3642.2842.4242.42156,300
May 24, 201939.6543.1039.6542.4442.44162,100
May 23, 201939.2839.7638.8839.5239.52146,200
May 22, 201938.9639.9338.9639.7439.74166,500
May 21, 201938.5539.2738.4039.1239.12175,200
May 20, 201938.5438.8638.0638.2338.23103,700
May 17, 201939.5739.6638.5139.0639.06142,600
May 16, 201940.5740.6839.9140.0040.00160,400
May 15, 201940.2740.7740.0140.3940.39100,800
May 14, 201940.3841.0139.5940.6040.60118,900
May 13, 201940.1640.6739.8840.0140.0195,900
May 10, 201941.3641.5640.1841.1341.1358,700
May 09, 201941.4441.8140.6641.5841.5848,200
May 08, 201942.6242.8741.5541.6841.68107,500
May 07, 201944.3744.4742.0242.6142.61108,600
May 06, 201944.4045.8143.4744.7944.79156,400
May 03, 201944.1145.5143.3545.3345.33108,100
May 02, 201941.3244.8841.0043.6943.69150,500
May 01, 201943.7743.7742.2243.0443.04193,100
Apr 30, 201944.1644.1643.1643.4443.4487,000
Apr 29, 201942.9444.4542.4544.1444.14199,300
Apr 26, 201942.1342.8341.3542.8142.8151,700
Apr 25, 201943.2643.2641.9442.0242.0255,100
Apr 24, 201943.3643.7143.1043.3643.3676,100
Apr 23, 201942.2243.7341.5543.3243.32210,300
Apr 22, 201940.3942.2940.3142.1942.1991,500
Apr 18, 201940.3440.6139.6040.5140.51103,400
Apr 17, 201940.8341.9739.0640.2940.29297,500
Apr 16, 201943.3043.3040.5940.7740.77117,800
Apr 15, 201943.2543.3342.2643.0843.0889,200
Apr 12, 201944.9544.9942.9943.1843.1883,200
Apr 11, 201946.3446.3443.4444.6244.62189,300
Apr 10, 201947.5047.8946.2446.2646.26146,700
Apr 09, 201946.1748.0246.1747.4347.43113,300
Apr 08, 201946.4546.5945.9146.3446.3464,800
Apr 05, 201945.9546.7945.9546.7346.7366,000
Apr 04, 201945.8745.8744.7945.8445.8460,400
Apr 03, 201945.9947.1945.0345.9145.91160,000
Apr 02, 201943.9645.6943.6845.5845.58110,900
Apr 01, 201944.0444.0442.6243.9843.98140,500
Mar 29, 201942.5545.8642.5543.4843.48168,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...