$29.31 -0.78 (%) Surmodics Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRDX historical data

Date Open High Low Close Volume
9/23/201630.0730.2629.8230.0931,474
9/22/201629.6230.1329.6030.0244,135
9/21/201628.7329.6828.7329.5662,540
9/20/201628.5529.2028.4228.5250,107
9/19/201628.5629.0328.2528.5795,560
9/16/201628.1528.6128.0428.4581,402
9/15/201627.9328.3027.4128.0628,155
9/14/201627.5727.9927.2527.4935,063
9/13/201628.0028.0025.9027.2757,796
9/12/201627.6728.2927.5028.1365,500
9/9/201628.6828.6827.8527.9086,490
9/8/201629.2429.3128.7428.8841,371
9/7/201628.6929.4528.3129.3783,696
9/6/201629.4929.4928.4628.6973,902
9/2/201628.4229.4928.3629.4853,334
9/1/201628.4628.7928.0528.2488,306
8/31/201628.7829.0728.1828.4771,759
8/30/201629.0029.1328.7529.0637,603
8/29/201628.9329.2928.6828.7827,550
8/26/201628.8129.3528.6028.9371,079
8/25/201628.7729.2028.6828.8652,894
8/24/201629.6029.7228.5928.7488,491
8/23/201629.5229.7829.4829.5852,319
8/22/201629.2229.9429.1629.4559,355
8/19/201629.1829.5328.8129.0454,892
8/18/201628.4929.3028.1729.3062,756
8/17/201629.0129.2828.3228.4156,862
8/16/201629.0129.6228.9029.0265,525
8/15/201628.2829.0828.2829.0647,840
8/12/201628.4428.4528.1228.2541,726
8/11/201628.4128.6628.3028.3638,149
8/10/201628.8028.9427.8728.4144,084
8/9/201627.9228.9927.6228.8969,060
8/8/201627.6627.8927.4327.8339,671
8/5/201627.5427.9827.5027.7678,773
8/4/201627.6927.9827.2427.4738,151
8/3/201627.6728.3027.4627.6474,001
8/2/201627.1627.8127.0527.6986,765
8/1/201627.6627.6626.8927.0695,305
7/29/201625.9427.5923.4727.43119,002
7/28/201625.2526.8425.0725.85102,652
7/27/201625.0025.2524.7325.1849,217
7/26/201624.5825.0524.3024.7198,666
7/25/201624.5624.7824.1224.7169,818
7/22/201624.9824.9824.4824.5421,376
7/21/201624.0825.3024.0724.9559,910
7/20/201624.2824.7723.9924.4729,718
7/19/201624.7724.8424.1824.2755,310
7/18/201623.8325.0023.8324.7131,129
7/15/201625.1225.2024.7424.9258,046
7/14/201625.1425.2524.3724.9051,551
7/13/201624.9925.1122.5825.0433,653
7/12/201624.8725.3024.5224.8756,775
7/11/201624.6724.9824.4924.7928,100
7/8/201623.7324.9023.6224.6656,790
7/7/201624.3224.4523.8323.9033,308
7/6/201623.6324.4223.4924.3640,132
7/5/201624.0824.4423.4423.8028,819
7/1/201623.5824.2823.5224.0883,290
6/30/201623.6224.1823.2123.4869,362
6/29/201623.7223.9323.3523.62114,939
6/28/201623.4523.7823.3123.5558,815
6/27/201623.1523.5222.8023.2167,295
6/24/201623.2423.5222.5623.32414,317
6/23/201623.7424.2123.3824.0669,408
6/22/201623.4523.6923.2923.3538,662
6/21/201623.4823.5222.7923.1930,866
6/20/201623.1323.9923.0023.3759,049
6/17/201623.3423.3422.3122.90118,703
6/16/201623.6523.8422.6323.3945,676
6/15/201623.7824.0323.5723.8469,223
6/14/201623.7623.7923.0223.6940,667
6/13/201623.2024.0322.9323.47100,477
6/10/201623.2523.7022.6623.1943,410
6/9/201623.7323.9023.1123.3094,161
6/8/201623.2423.9523.2423.8144,664
6/7/201623.5223.5622.9423.2548,247
6/6/201623.0023.6422.8323.4638,063
6/3/201622.6223.0022.0622.9445,387
6/2/201621.9122.6121.9022.5743,227
6/1/201621.9422.4821.7022.0595,850
5/31/201622.4623.0721.8822.0457,115
5/27/201622.5423.3222.2922.4952,858
5/26/201623.0823.1422.4822.6442,963
5/25/201622.7123.2922.1723.1772,644
5/24/201621.9823.1021.8222.3286,310
5/23/201621.7522.6321.5621.9136,857
5/20/201621.4422.0221.4021.9568,647
5/19/201621.3321.6520.9121.3036,694
5/18/201621.4621.9821.3721.4042,106
5/17/201622.6322.8321.3621.5359,535
5/16/201622.8423.1822.5422.6545,311
5/13/201622.7623.4822.7622.9943,855
5/12/201622.4422.8622.2922.7775,792
5/11/201622.1822.9621.7722.4646,506
5/10/201622.7022.7022.1222.3020,913
5/9/201622.3623.1522.3622.8125,830
5/6/201622.2222.8021.9422.1940,630
5/5/201622.2322.7421.8022.2254,388
5/4/201623.1123.1821.9722.2688,912
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center