SURF - Surface Oncology, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20192.07002.10001.81501.84001.8400182,500
Dec 10, 20192.06002.12002.00002.07002.070060,100
Dec 09, 20192.31002.43802.05002.09002.0900108,300
Dec 06, 20191.97002.42001.97002.24002.2400190,400
Dec 05, 20192.01002.05001.97902.00002.000058,900
Dec 04, 20192.05002.09001.96002.01002.010055,500
Dec 03, 20191.91002.09001.87002.00002.000057,800
Dec 02, 20192.13002.13001.90001.93001.930073,000
Nov 29, 20192.00002.11002.00002.10002.100019,900
Nov 27, 20192.09002.09001.91002.01002.010059,300
Nov 26, 20191.94002.11001.86002.04002.0400125,100
Nov 25, 20192.35002.35001.81001.84001.8400215,300
Nov 22, 20192.10002.37002.05402.33002.3300216,700
Nov 21, 20191.96002.16001.84002.11002.1100190,500
Nov 20, 20191.49002.26001.41001.99001.9900685,600
Nov 19, 20191.59001.68001.43001.44001.4400167,700
Nov 18, 20191.84001.84001.60001.61601.6160192,700
Nov 15, 20191.91001.91001.80001.83001.830026,500
Nov 14, 20191.85001.92001.75901.85001.850095,700
Nov 13, 20191.73001.90001.69001.81001.810074,700
Nov 12, 20191.59001.74001.52001.69001.690059,200
Nov 11, 20191.68001.73001.56001.62001.620059,500
Nov 08, 20191.70001.74001.64001.73001.730014,700
Nov 07, 20191.69001.85001.65401.70001.700079,200
Nov 06, 20191.74001.77001.65001.70001.700028,000
Nov 05, 20191.73001.74001.66001.72001.720086,000
Nov 04, 20191.69001.74001.68001.71001.710084,700
Nov 01, 20191.61001.70001.61001.66001.660050,200
Oct 31, 20191.58001.63001.58001.61001.610053,400
Oct 30, 20191.47001.57001.46001.55001.550065,100
Oct 29, 20191.44001.49001.44001.45001.450013,800
Oct 28, 20191.42001.42001.40501.42001.420013,000
Oct 25, 20191.38001.44001.36001.38001.380020,000
Oct 24, 20191.43001.44001.39001.39001.39007,200
Oct 23, 20191.35501.44001.33001.44001.440025,100
Oct 22, 20191.38001.38001.31001.37001.370026,600
Oct 21, 20191.37001.37001.32001.37001.370021,100
Oct 18, 20191.38001.38001.34001.34001.340026,300
Oct 17, 20191.34701.40801.34401.40001.400020,900
Oct 16, 20191.30001.36801.28001.34001.340044,000
Oct 15, 20191.29001.49001.27001.32001.3200314,700
Oct 14, 20191.22001.30001.20001.25001.250058,300
Oct 11, 20191.23601.26001.20001.23001.230035,700
Oct 10, 20191.20001.26001.20001.20001.200050,400
Oct 09, 20191.27001.27001.20001.22001.220021,900
Oct 08, 20191.22001.27001.22001.23001.230044,100
Oct 07, 20191.25001.29001.20001.24001.240048,000
Oct 04, 20191.24001.30501.24001.27001.270015,700
Oct 03, 20191.33001.40001.23001.30001.300032,700
Oct 02, 20191.20001.35301.20001.33001.330036,700
Oct 01, 20191.40001.43001.15001.17001.1700284,200
Sep 30, 20191.39001.44001.39001.42001.420012,200
Sep 27, 20191.54001.62201.30001.40001.4000197,500
Sep 26, 20191.75001.79001.50001.50001.5000899,100
Sep 25, 20191.84002.02001.76001.76001.760032,100
Sep 24, 20191.88301.96001.85001.86001.86009,900
Sep 23, 20191.90001.95001.86001.88001.880043,700
Sep 20, 20192.05002.12001.91001.93001.930055,400
Sep 19, 20191.90002.12001.90002.02002.020026,000
Sep 18, 20192.07002.07601.90001.90001.900018,100
Sep 17, 20192.25002.50002.05002.05002.050054,700
Sep 16, 20192.07002.24002.04002.24002.240020,300
Sep 13, 20192.11002.11002.00002.07002.070012,100
Sep 12, 20192.11002.17502.03002.07002.07008,100
Sep 11, 20192.25002.25002.03002.17002.170031,600
Sep 10, 20191.85002.16001.85002.15002.150033,100
Sep 09, 20191.91001.94001.85001.85001.85009,800
Sep 06, 20191.94001.96001.86001.95001.950040,300
Sep 05, 20191.92001.97001.86001.96001.960016,700
Sep 04, 20192.05002.05001.90001.92001.920025,200
Sep 03, 20192.02002.03001.96002.00002.00008,700
Aug 30, 20192.10002.10102.02002.06002.06001,300
Aug 29, 20192.09002.11001.88002.11002.11007,500
Aug 28, 20192.08002.11002.00002.09002.09006,800
Aug 27, 20192.00002.15001.93001.98001.980014,200
Aug 26, 20192.01002.03001.97501.99001.99003,000
Aug 23, 20192.22002.22001.95001.96001.96007,100
Aug 22, 20192.17002.24001.96002.04002.040019,700
Aug 21, 20192.20002.30001.95002.11002.110012,200
Aug 20, 20192.04002.21001.95002.04002.040010,800
Aug 19, 20192.05002.21002.04002.05002.050019,600
Aug 16, 20192.08002.08001.98001.98001.980012,100
Aug 15, 20192.06002.27002.00002.05002.050022,400
Aug 14, 20192.03002.05002.02002.02002.02006,400
Aug 13, 20192.19002.19002.05002.08002.080023,700
Aug 12, 20192.16002.35002.15002.25002.250023,300
Aug 09, 20192.16002.32002.16002.22002.220015,500
Aug 08, 20192.04002.18302.03002.12002.120041,900
Aug 07, 20192.01002.12001.95002.09002.090022,000
Aug 06, 20192.13002.18002.06002.10002.100033,000
Aug 05, 20192.11102.12002.04002.06002.060028,500
Aug 02, 20192.43602.43602.17002.22002.220051,900
Aug 01, 20192.30902.50002.11002.44002.440055,600
Jul 31, 20192.14002.35002.14002.21002.210073,900
Jul 30, 20192.11002.24502.10002.19002.190020,400
Jul 29, 20192.19002.21002.05002.16002.160033,600
Jul 26, 20192.28002.29002.05002.14002.140076,600
Jul 25, 20192.35002.35002.23002.24002.240022,600
Jul 24, 20192.40002.40002.31502.34002.340076,800
Jul 23, 20192.61002.61002.36702.45002.450043,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...