Surmodics Inc $20.42

up +0.60


29/8/2014 04:00 PM  |  NASDAQ : SRDX  
Industries : Drugs / Diagnostic Substances
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRDX historical data

Date Open High Low Close Volume
8/29/201419.9420.4919.5820.4269,073
8/28/201420.5320.5319.7519.8228,460
8/27/201420.3620.4420.2120.337,368
8/26/201420.3420.5620.2020.2130,294
8/25/201420.2320.4920.0520.4129,194
8/22/201420.2520.3220.0720.1217,440
8/21/201420.4120.4120.0420.2814,693
8/20/201420.4220.6820.2720.4523,813
8/19/201420.2320.5520.2120.4420,291
8/18/201420.4420.5820.1420.2734,581
8/15/201420.6220.6219.7320.1747,929
8/14/201420.6920.7120.3520.4113,539
8/13/201420.6121.4020.6120.7518,823
8/12/201420.7520.8720.4420.4720,561
8/11/201420.8721.1620.5720.9235,505
8/8/201420.5720.8220.3820.7726,802
8/7/201420.9020.9020.5120.6134,257
8/6/201420.8421.3520.8320.9134,017
8/5/201421.0521.3120.7721.0239,391
8/4/201420.3521.1520.2621.1049,900
8/1/201422.0022.0019.9220.25143,089
7/31/201419.5720.0118.9918.9948,815
7/30/201419.6919.8819.5819.8319,599
7/29/201419.7219.7319.3119.6225,542
7/28/201419.5419.7518.9119.6348,308
7/25/201419.6719.6919.5019.5622,382
7/24/201420.0220.0619.6619.7533,110
7/23/201420.0520.1919.9820.0314,497
7/22/201419.9220.1419.8220.0638,343
7/21/201419.8019.8919.7019.8526,663
7/18/201419.7120.2619.6919.9736,795
7/17/201419.7720.2419.6819.7755,429
7/16/201420.2720.2719.7019.9446,430
7/15/201420.3320.3320.0220.0530,705
7/14/201420.5620.5820.2020.4335,157
7/11/201420.5320.8120.1820.4462,829
7/10/201420.5821.2920.4220.6383,826
7/9/201421.1121.3020.7120.98132,501
7/8/201421.7221.9420.9621.0998,166
7/7/201422.3322.4421.6021.71153,163
7/3/201422.1422.4522.0322.4019,697
7/2/201422.0522.2821.9222.0753,780
7/1/201421.3922.5521.3922.0284,788
6/30/201421.0621.4621.0321.4256,972
6/27/201420.8621.2520.4321.04381,336
6/26/201421.0621.0620.8821.0126,768
6/25/201420.5821.1420.5121.0236,443
6/24/201421.4421.6720.6620.7727,026
6/23/201421.4421.5721.3321.4840,972
6/20/201421.1621.4120.9021.2965,357
6/19/201421.3321.3520.7920.9913,412
6/18/201420.6821.4720.2121.2038,012
6/17/201420.5120.6020.1220.4445,913
6/16/201420.8620.9920.1720.6031,324
6/13/201421.1521.1520.9020.9219,876
6/12/201420.8921.3420.8921.0633,868
6/11/201421.2521.3020.9120.9823,122
6/10/201421.0521.4021.0121.2620,158
6/9/201420.9621.4820.8721.3445,380
6/6/201421.1521.1520.6220.8837,152
6/5/201420.3921.0520.2220.9731,005
6/4/201420.3120.6920.2320.4330,432
6/3/201420.6020.6120.1820.4635,363
6/2/201421.4121.4120.5020.7640,067
5/30/201421.6821.7221.2921.4149,409
5/29/201421.4721.9421.4621.6138,206
5/28/201421.2121.6221.0321.4653,288
5/27/201420.3721.4220.2321.3372,279
5/23/201420.2020.4219.8420.1744,074
5/22/201419.6820.7119.6820.1155,415
5/21/201419.8420.3019.8120.0946,962
5/20/201420.0020.2719.7520.0697,837
5/19/201419.7620.2019.7120.0162,664
5/16/201420.2020.2119.6219.8538,465
5/15/201420.1820.5019.9020.2660,143
5/14/201421.0821.2120.2120.3055,242
5/13/201421.3121.4721.0021.0745,583
5/12/201420.9721.6020.9721.2869,671
5/9/201419.9821.0019.9120.9940,450
5/8/201420.0120.4119.9420.1140,165
5/7/201420.0120.1819.6020.0640,515
5/6/201420.1120.5019.8520.0375,647
5/5/201420.5320.5320.1320.3058,282
5/2/201422.0322.1520.2420.7681,320
5/1/201421.6622.1521.0321.9183,596
4/30/201421.9321.9821.4121.7638,199
4/29/201422.3122.5721.9122.0128,443
4/28/201421.9222.2521.6522.1544,414
4/25/201422.0822.1921.5122.0466,466
4/24/201422.8222.8222.0722.1664,699
4/23/201422.5622.7022.3122.6130,331
4/22/201422.5223.1822.3822.7123,868
4/21/201422.8222.8322.4522.7126,144
4/17/201422.4722.9422.3022.8024,899
4/16/201422.7522.7522.4122.4825,246
4/15/201422.5922.7121.5622.5265,647
4/14/201422.6222.9822.1422.4664,826
4/11/201422.2822.7322.2722.3084,764
4/10/201423.2723.3022.3622.5685,051
4/9/201423.1623.4222.9023.3733,836
Trading Center