Surmodics Inc $19.56

down -0.19


25/7/2014 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
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
4/8/201423.1523.5423.0223.1560,358
4/7/201423.1223.4322.7423.0750,111
4/4/201423.7023.9722.7923.1493,189
4/3/201423.2223.3823.2123.2136,107
4/2/201423.2523.4822.9823.2345,103
4/1/201422.6023.1622.6023.1143,086
3/31/201422.1022.9021.9122.60132,336
3/28/201422.3322.6122.1222.1439,086
3/27/201422.7222.7422.3322.3634,920
3/26/201423.4923.4922.6222.63100,055
3/25/201423.3623.9623.0223.3164,130
3/24/201424.1824.1823.0123.2447,039
3/21/201424.1924.2723.8524.1874,475
3/20/201424.1524.2023.8524.0128,436
3/19/201424.2824.5923.9324.1258,855
3/18/201424.0124.4723.9924.3973,030
3/17/201423.9124.3723.7024.1153,775
3/14/201424.0524.2623.6123.7237,949
3/13/201424.7524.7524.0624.2035,411
3/12/201425.0325.0724.0624.6254,577
3/11/201425.3725.6124.9225.0749,239
3/10/201425.6325.7625.3725.4236,400
3/7/201425.4025.9924.8425.7941,413
3/6/201425.3025.5924.9325.1965,154
3/5/201424.9825.3424.5425.27123,701
Trading Center