NasdaqGS - Nasdaq Real Time Price • USD
Surmodics, Inc. (SRDX)
As of 1:02 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.86 | 26.86 | 25.97 | 26.15 | 26.15 | 9,916 |
Apr 23, 2024 | 25.56 | 27.00 | 25.35 | 26.92 | 26.92 | 52,900 |
Apr 22, 2024 | 26.52 | 26.56 | 25.26 | 25.39 | 25.39 | 116,300 |
Apr 19, 2024 | 26.24 | 27.09 | 26.22 | 26.49 | 26.49 | 54,900 |
Apr 18, 2024 | 26.52 | 26.92 | 26.39 | 26.39 | 26.39 | 140,400 |
Apr 17, 2024 | 26.73 | 26.73 | 26.39 | 26.52 | 26.52 | 443,000 |
Apr 16, 2024 | 26.30 | 26.86 | 26.25 | 26.60 | 26.60 | 155,400 |
Apr 15, 2024 | 27.27 | 27.28 | 26.25 | 26.42 | 26.42 | 232,300 |
Apr 12, 2024 | 27.54 | 27.97 | 26.86 | 27.00 | 27.00 | 79,500 |
Apr 11, 2024 | 27.59 | 27.74 | 27.10 | 27.68 | 27.68 | 156,900 |
Apr 10, 2024 | 27.32 | 27.86 | 26.99 | 27.64 | 27.64 | 53,700 |
Apr 9, 2024 | 27.86 | 28.02 | 27.23 | 27.75 | 27.75 | 48,100 |
Apr 8, 2024 | 27.35 | 27.80 | 27.35 | 27.49 | 27.49 | 27,700 |
Apr 5, 2024 | 27.04 | 27.43 | 26.83 | 27.08 | 27.08 | 290,200 |
Apr 4, 2024 | 27.39 | 27.94 | 27.18 | 27.18 | 27.18 | 23,900 |
Apr 3, 2024 | 26.67 | 27.36 | 26.50 | 26.96 | 26.96 | 34,500 |
Apr 2, 2024 | 27.60 | 27.60 | 26.51 | 26.97 | 26.97 | 62,400 |
Apr 1, 2024 | 29.34 | 29.49 | 27.57 | 27.90 | 27.90 | 49,100 |
Mar 28, 2024 | 29.22 | 29.78 | 29.18 | 29.34 | 29.34 | 44,000 |
Mar 27, 2024 | 28.49 | 29.16 | 28.44 | 28.80 | 28.80 | 32,300 |
Mar 26, 2024 | 27.93 | 28.25 | 27.35 | 28.21 | 28.21 | 41,200 |
Mar 25, 2024 | 27.50 | 28.20 | 27.44 | 27.44 | 27.44 | 31,200 |
Mar 22, 2024 | 28.31 | 28.31 | 27.62 | 27.66 | 27.66 | 19,900 |
Mar 21, 2024 | 29.17 | 29.17 | 28.04 | 28.26 | 28.26 | 36,600 |
Mar 20, 2024 | 27.60 | 29.01 | 27.60 | 28.82 | 28.82 | 41,000 |
Mar 19, 2024 | 27.47 | 28.33 | 27.31 | 27.79 | 27.79 | 65,800 |
Mar 18, 2024 | 28.07 | 28.27 | 27.29 | 27.47 | 27.47 | 42,900 |
Mar 15, 2024 | 28.06 | 28.52 | 27.92 | 28.17 | 28.17 | 83,400 |
Mar 14, 2024 | 28.74 | 29.36 | 28.00 | 28.31 | 28.31 | 44,800 |
Mar 13, 2024 | 29.01 | 29.76 | 28.73 | 28.98 | 28.98 | 30,400 |
Mar 12, 2024 | 29.71 | 30.03 | 29.06 | 29.36 | 29.36 | 89,100 |
Mar 11, 2024 | 30.52 | 30.52 | 29.28 | 29.45 | 29.45 | 33,400 |
Mar 8, 2024 | 30.58 | 31.01 | 30.41 | 30.67 | 30.67 | 30,500 |
Mar 7, 2024 | 30.22 | 30.72 | 29.88 | 30.15 | 30.15 | 31,800 |
Mar 6, 2024 | 30.46 | 30.64 | 29.72 | 29.79 | 29.79 | 42,900 |
Mar 5, 2024 | 31.66 | 31.66 | 30.28 | 30.33 | 30.33 | 67,000 |
Mar 4, 2024 | 32.15 | 32.27 | 31.28 | 31.64 | 31.64 | 22,600 |
Mar 1, 2024 | 31.84 | 32.45 | 31.28 | 32.07 | 32.07 | 28,700 |
Feb 29, 2024 | 33.29 | 33.49 | 31.90 | 31.90 | 31.90 | 24,800 |
Feb 28, 2024 | 32.85 | 33.11 | 32.56 | 32.56 | 32.56 | 17,300 |
Feb 27, 2024 | 33.39 | 33.57 | 32.76 | 33.26 | 33.26 | 23,500 |
Feb 26, 2024 | 32.55 | 34.28 | 32.55 | 32.98 | 32.98 | 33,000 |
Feb 23, 2024 | 31.66 | 32.85 | 31.53 | 32.79 | 32.79 | 23,600 |
Feb 22, 2024 | 31.36 | 32.17 | 31.28 | 31.87 | 31.87 | 37,300 |
Feb 21, 2024 | 31.59 | 31.87 | 31.28 | 31.50 | 31.50 | 35,300 |
Feb 20, 2024 | 30.76 | 31.98 | 30.22 | 31.57 | 31.57 | 40,400 |
Feb 16, 2024 | 32.40 | 32.51 | 31.22 | 31.29 | 31.29 | 40,600 |
Feb 15, 2024 | 33.51 | 33.66 | 32.20 | 32.56 | 32.56 | 59,700 |
Feb 14, 2024 | 32.39 | 33.24 | 32.39 | 33.03 | 33.03 | 31,800 |
Feb 13, 2024 | 32.78 | 33.85 | 31.72 | 32.00 | 32.00 | 80,300 |
Feb 12, 2024 | 32.58 | 34.66 | 32.25 | 34.08 | 34.08 | 60,800 |
Feb 9, 2024 | 31.86 | 32.87 | 31.81 | 32.72 | 32.72 | 38,400 |
Feb 8, 2024 | 31.06 | 32.11 | 31.06 | 31.89 | 31.89 | 37,800 |
Feb 7, 2024 | 30.65 | 30.90 | 29.34 | 30.80 | 30.80 | 69,600 |
Feb 6, 2024 | 30.88 | 31.73 | 30.32 | 30.75 | 30.75 | 52,100 |
Feb 5, 2024 | 31.27 | 31.87 | 30.75 | 30.75 | 30.75 | 44,000 |
Feb 2, 2024 | 32.50 | 32.56 | 30.96 | 31.77 | 31.77 | 64,900 |
Feb 1, 2024 | 33.90 | 37.25 | 27.69 | 32.43 | 32.43 | 87,300 |
Jan 31, 2024 | 35.12 | 37.50 | 35.12 | 35.21 | 35.21 | 86,600 |
Jan 30, 2024 | 35.29 | 35.29 | 34.19 | 34.96 | 34.96 | 29,000 |
Jan 29, 2024 | 35.03 | 35.56 | 34.67 | 35.56 | 35.56 | 19,400 |
Jan 26, 2024 | 34.91 | 34.91 | 34.35 | 34.35 | 34.35 | 18,700 |
Jan 25, 2024 | 35.16 | 35.16 | 34.49 | 34.69 | 34.69 | 37,300 |
Jan 24, 2024 | 35.28 | 35.78 | 34.38 | 34.80 | 34.80 | 36,900 |
Jan 23, 2024 | 34.03 | 34.81 | 33.71 | 34.71 | 34.71 | 30,400 |
Jan 22, 2024 | 33.91 | 34.56 | 33.26 | 33.64 | 33.64 | 28,800 |
Jan 19, 2024 | 34.40 | 34.40 | 33.55 | 33.97 | 33.97 | 32,200 |
Jan 18, 2024 | 33.53 | 34.11 | 33.42 | 34.11 | 34.11 | 27,600 |
Jan 17, 2024 | 33.08 | 33.70 | 32.88 | 33.43 | 33.43 | 44,600 |
Jan 16, 2024 | 33.29 | 33.63 | 32.90 | 33.50 | 33.50 | 46,100 |
Jan 12, 2024 | 34.34 | 34.34 | 33.48 | 33.73 | 33.73 | 38,500 |
Jan 11, 2024 | 33.93 | 34.28 | 33.33 | 33.88 | 33.88 | 39,200 |
Jan 10, 2024 | 33.73 | 34.87 | 33.34 | 34.25 | 34.25 | 33,500 |
Jan 9, 2024 | 34.07 | 34.44 | 33.63 | 33.72 | 33.72 | 36,700 |
Jan 8, 2024 | 33.40 | 34.98 | 33.40 | 34.57 | 34.57 | 38,700 |
Jan 5, 2024 | 33.54 | 33.74 | 33.05 | 33.12 | 33.12 | 52,400 |
Jan 4, 2024 | 34.39 | 34.52 | 33.88 | 33.90 | 33.90 | 38,100 |
Jan 3, 2024 | 35.58 | 35.64 | 34.12 | 34.20 | 34.20 | 42,900 |
Jan 2, 2024 | 36.30 | 36.81 | 35.27 | 35.56 | 35.56 | 33,700 |
Dec 29, 2023 | 37.10 | 37.10 | 36.26 | 36.35 | 36.35 | 74,600 |
Dec 28, 2023 | 36.77 | 37.06 | 36.72 | 36.93 | 36.93 | 65,000 |
Dec 27, 2023 | 37.39 | 37.49 | 36.77 | 37.01 | 37.01 | 65,600 |
Dec 26, 2023 | 37.31 | 37.89 | 36.98 | 37.14 | 37.14 | 73,300 |
Dec 22, 2023 | 36.50 | 37.10 | 36.06 | 36.95 | 36.95 | 82,300 |
Dec 21, 2023 | 35.88 | 36.93 | 35.77 | 36.32 | 36.32 | 34,100 |
Dec 20, 2023 | 36.84 | 37.23 | 35.53 | 35.60 | 35.60 | 112,900 |
Dec 19, 2023 | 37.36 | 37.36 | 35.38 | 36.83 | 36.83 | 99,800 |
Dec 18, 2023 | 37.94 | 39.09 | 36.76 | 36.86 | 36.86 | 51,100 |
Dec 15, 2023 | 38.93 | 39.24 | 36.84 | 37.75 | 37.75 | 137,600 |
Dec 14, 2023 | 37.03 | 38.65 | 37.03 | 38.49 | 38.49 | 91,400 |
Dec 13, 2023 | 34.47 | 36.99 | 34.47 | 36.73 | 36.73 | 626,100 |
Dec 12, 2023 | 34.42 | 34.80 | 33.96 | 34.59 | 34.59 | 28,100 |
Dec 11, 2023 | 34.40 | 34.60 | 33.93 | 34.21 | 34.21 | 41,000 |
Dec 8, 2023 | 33.66 | 35.07 | 33.66 | 34.59 | 34.59 | 48,600 |
Dec 7, 2023 | 34.43 | 34.80 | 33.65 | 33.89 | 33.89 | 36,500 |
Dec 6, 2023 | 34.43 | 35.21 | 34.20 | 34.44 | 34.44 | 40,800 |
Dec 5, 2023 | 33.64 | 34.15 | 32.88 | 34.05 | 34.05 | 59,300 |
Dec 4, 2023 | 33.05 | 34.01 | 32.93 | 33.64 | 33.64 | 44,100 |
Dec 1, 2023 | 32.64 | 33.65 | 32.64 | 33.39 | 33.39 | 73,000 |
Nov 30, 2023 | 33.07 | 33.07 | 31.75 | 32.82 | 32.82 | 40,800 |
Nov 29, 2023 | 33.38 | 34.42 | 32.65 | 32.92 | 32.92 | 50,500 |
Nov 28, 2023 | 33.56 | 33.62 | 32.58 | 32.97 | 32.97 | 44,800 |
Nov 27, 2023 | 33.52 | 34.08 | 33.24 | 33.73 | 33.73 | 38,800 |
Nov 24, 2023 | 34.14 | 34.42 | 33.41 | 33.86 | 33.86 | 60,200 |
Nov 22, 2023 | 34.07 | 34.59 | 33.58 | 34.16 | 34.16 | 63,800 |
Nov 21, 2023 | 34.50 | 34.98 | 33.82 | 33.89 | 33.89 | 60,800 |
Nov 20, 2023 | 34.79 | 35.75 | 34.70 | 34.92 | 34.92 | 121,000 |
Nov 17, 2023 | 34.47 | 35.15 | 34.05 | 35.09 | 35.09 | 173,000 |
Nov 16, 2023 | 33.82 | 34.23 | 31.93 | 34.03 | 34.03 | 73,400 |
Nov 15, 2023 | 34.77 | 34.92 | 33.60 | 33.82 | 33.82 | 130,900 |
Nov 14, 2023 | 33.66 | 34.64 | 33.49 | 34.64 | 34.64 | 92,100 |
Nov 13, 2023 | 31.70 | 32.80 | 31.65 | 32.36 | 32.36 | 89,100 |
Nov 10, 2023 | 31.47 | 31.48 | 30.30 | 31.40 | 31.40 | 78,800 |
Nov 9, 2023 | 33.08 | 34.48 | 31.13 | 31.27 | 31.27 | 50,200 |
Nov 8, 2023 | 32.50 | 34.19 | 31.76 | 33.24 | 33.24 | 92,100 |
Nov 7, 2023 | 30.67 | 31.20 | 30.57 | 30.96 | 30.96 | 23,300 |
Nov 6, 2023 | 30.86 | 31.07 | 30.41 | 30.46 | 30.46 | 22,600 |
Nov 3, 2023 | 29.78 | 31.44 | 29.76 | 31.05 | 31.05 | 56,600 |
Nov 2, 2023 | 30.02 | 30.31 | 29.31 | 29.66 | 29.66 | 54,300 |
Nov 1, 2023 | 29.36 | 29.79 | 29.05 | 29.78 | 29.78 | 27,100 |
Oct 31, 2023 | 29.10 | 29.61 | 28.90 | 29.46 | 29.46 | 28,000 |
Oct 30, 2023 | 28.88 | 29.06 | 28.33 | 28.94 | 28.94 | 23,100 |
Oct 27, 2023 | 28.64 | 29.12 | 28.28 | 28.60 | 28.60 | 27,800 |
Oct 26, 2023 | 28.71 | 29.05 | 28.24 | 28.47 | 28.47 | 27,600 |
Oct 25, 2023 | 29.09 | 29.60 | 28.56 | 28.72 | 28.72 | 45,000 |
Oct 24, 2023 | 29.11 | 29.61 | 29.06 | 29.31 | 29.31 | 36,000 |
Oct 23, 2023 | 29.47 | 29.62 | 28.74 | 28.77 | 28.77 | 591,100 |
Oct 20, 2023 | 29.59 | 29.88 | 29.25 | 29.54 | 29.54 | 36,700 |
Oct 19, 2023 | 29.68 | 29.81 | 29.00 | 29.42 | 29.42 | 39,300 |
Oct 18, 2023 | 30.54 | 30.57 | 29.60 | 29.66 | 29.66 | 32,400 |
Oct 17, 2023 | 30.58 | 31.23 | 30.45 | 30.48 | 30.48 | 66,900 |
Oct 16, 2023 | 29.67 | 30.78 | 29.67 | 30.59 | 30.59 | 46,400 |
Oct 13, 2023 | 30.33 | 30.33 | 29.59 | 29.65 | 29.65 | 24,500 |
Oct 12, 2023 | 31.81 | 31.81 | 29.99 | 30.22 | 30.22 | 50,500 |
Oct 11, 2023 | 31.84 | 32.24 | 30.60 | 31.39 | 31.39 | 42,000 |
Oct 10, 2023 | 31.61 | 32.20 | 31.22 | 31.82 | 31.82 | 38,400 |
Oct 9, 2023 | 31.35 | 32.21 | 31.10 | 31.49 | 31.49 | 37,400 |
Oct 6, 2023 | 30.93 | 31.75 | 29.76 | 31.40 | 31.40 | 35,000 |
Oct 5, 2023 | 31.23 | 31.35 | 30.45 | 31.20 | 31.20 | 48,600 |
Oct 4, 2023 | 30.56 | 31.18 | 30.12 | 31.03 | 31.03 | 29,100 |
Oct 3, 2023 | 30.77 | 31.02 | 30.36 | 30.69 | 30.69 | 32,600 |
Oct 2, 2023 | 31.71 | 32.24 | 30.41 | 30.87 | 30.87 | 68,000 |
Sep 29, 2023 | 31.34 | 32.54 | 31.34 | 32.09 | 32.09 | 72,200 |
Sep 28, 2023 | 31.03 | 32.32 | 31.01 | 31.21 | 31.21 | 31,600 |
Sep 27, 2023 | 31.48 | 31.94 | 30.76 | 31.10 | 31.10 | 41,700 |
Sep 26, 2023 | 31.89 | 32.51 | 31.37 | 31.45 | 31.45 | 33,100 |
Sep 25, 2023 | 32.19 | 32.94 | 31.88 | 32.13 | 32.13 | 26,300 |
Sep 22, 2023 | 32.68 | 33.10 | 32.29 | 32.44 | 32.44 | 37,800 |
Sep 21, 2023 | 32.72 | 33.09 | 32.25 | 32.75 | 32.75 | 26,500 |
Sep 20, 2023 | 34.46 | 34.46 | 33.02 | 33.09 | 33.09 | 25,600 |
Sep 19, 2023 | 33.55 | 34.41 | 33.47 | 34.06 | 34.06 | 37,000 |
Sep 18, 2023 | 34.55 | 35.17 | 33.65 | 33.78 | 33.78 | 29,700 |
Sep 15, 2023 | 35.06 | 35.37 | 34.37 | 34.63 | 34.63 | 156,500 |
Sep 14, 2023 | 35.68 | 36.95 | 34.95 | 35.13 | 35.13 | 33,800 |
Sep 13, 2023 | 35.23 | 36.28 | 35.06 | 35.58 | 35.58 | 55,900 |
Sep 12, 2023 | 38.23 | 38.29 | 35.45 | 35.53 | 35.53 | 45,400 |
Sep 11, 2023 | 38.42 | 39.41 | 38.17 | 38.25 | 38.25 | 76,800 |
Sep 8, 2023 | 37.62 | 38.46 | 37.58 | 38.36 | 38.36 | 38,400 |
Sep 7, 2023 | 38.16 | 38.21 | 37.45 | 37.77 | 37.77 | 60,200 |
Sep 6, 2023 | 36.26 | 38.16 | 36.13 | 38.12 | 38.12 | 95,600 |
Sep 5, 2023 | 35.93 | 36.66 | 35.50 | 36.36 | 36.36 | 70,000 |
Sep 1, 2023 | 37.04 | 37.28 | 36.15 | 36.20 | 36.20 | 46,600 |
Aug 31, 2023 | 37.92 | 38.49 | 36.81 | 36.82 | 36.82 | 55,800 |
Aug 30, 2023 | 37.29 | 38.90 | 37.29 | 37.86 | 37.86 | 88,900 |
Aug 29, 2023 | 37.53 | 37.65 | 36.93 | 37.47 | 37.47 | 75,000 |
Aug 28, 2023 | 37.47 | 38.28 | 37.10 | 37.64 | 37.64 | 66,100 |
Aug 25, 2023 | 37.21 | 37.62 | 36.75 | 37.46 | 37.46 | 61,400 |
Aug 24, 2023 | 37.85 | 38.18 | 36.95 | 37.02 | 37.02 | 82,200 |
Aug 23, 2023 | 38.38 | 38.80 | 37.59 | 38.00 | 38.00 | 81,200 |
Aug 22, 2023 | 37.66 | 38.63 | 37.66 | 38.30 | 38.30 | 69,700 |
Aug 21, 2023 | 38.09 | 38.89 | 37.51 | 37.81 | 37.81 | 86,800 |
Aug 18, 2023 | 37.67 | 39.38 | 37.56 | 38.11 | 38.11 | 115,300 |
Aug 17, 2023 | 37.83 | 38.45 | 37.17 | 37.82 | 37.82 | 80,300 |
Aug 16, 2023 | 37.62 | 38.70 | 37.35 | 37.67 | 37.67 | 98,400 |
Aug 15, 2023 | 37.26 | 38.47 | 37.26 | 37.53 | 37.53 | 81,500 |
Aug 14, 2023 | 37.01 | 37.46 | 36.55 | 37.36 | 37.36 | 64,900 |
Aug 11, 2023 | 36.62 | 37.39 | 36.27 | 37.19 | 37.19 | 207,900 |
Aug 10, 2023 | 35.80 | 37.01 | 35.50 | 36.41 | 36.41 | 128,800 |
Aug 9, 2023 | 35.28 | 36.19 | 34.56 | 35.85 | 35.85 | 67,800 |
Aug 8, 2023 | 34.63 | 35.63 | 33.86 | 35.09 | 35.09 | 86,900 |
Aug 7, 2023 | 34.14 | 35.22 | 33.74 | 34.69 | 34.69 | 69,600 |
Aug 4, 2023 | 32.67 | 34.19 | 32.64 | 33.94 | 33.94 | 67,900 |
Aug 3, 2023 | 32.50 | 33.01 | 31.57 | 32.63 | 32.63 | 53,900 |
Aug 2, 2023 | 34.39 | 34.50 | 29.87 | 32.60 | 32.60 | 98,200 |
Aug 1, 2023 | 31.89 | 32.84 | 30.94 | 31.18 | 31.18 | 91,400 |
Jul 31, 2023 | 32.06 | 32.44 | 31.03 | 32.07 | 32.07 | 62,100 |
Jul 28, 2023 | 31.49 | 32.26 | 30.84 | 32.12 | 32.12 | 38,600 |
Jul 27, 2023 | 31.78 | 31.97 | 31.21 | 31.29 | 31.29 | 54,800 |
Jul 26, 2023 | 31.55 | 31.74 | 31.23 | 31.59 | 31.59 | 37,600 |
Jul 25, 2023 | 30.80 | 32.04 | 30.62 | 31.52 | 31.52 | 52,500 |
Jul 24, 2023 | 31.97 | 32.08 | 31.04 | 31.11 | 31.11 | 37,500 |
Jul 21, 2023 | 32.48 | 32.48 | 30.83 | 31.85 | 31.85 | 63,200 |
Jul 20, 2023 | 32.21 | 32.68 | 31.83 | 32.16 | 32.16 | 46,300 |
Jul 19, 2023 | 32.00 | 32.61 | 31.89 | 32.19 | 32.19 | 53,700 |
Jul 18, 2023 | 31.01 | 32.39 | 30.58 | 31.97 | 31.97 | 56,700 |
Jul 17, 2023 | 29.80 | 31.31 | 29.59 | 31.08 | 31.08 | 59,500 |
Jul 14, 2023 | 30.01 | 30.22 | 29.53 | 30.06 | 30.06 | 33,500 |
Jul 13, 2023 | 30.00 | 30.26 | 29.67 | 30.03 | 30.03 | 55,700 |
Jul 12, 2023 | 28.59 | 30.25 | 28.45 | 29.99 | 29.99 | 67,900 |
Jul 11, 2023 | 28.31 | 28.35 | 27.78 | 28.28 | 28.28 | 38,800 |
Jul 10, 2023 | 28.50 | 29.17 | 28.19 | 28.30 | 28.30 | 38,600 |
Jul 7, 2023 | 29.31 | 29.45 | 28.20 | 28.60 | 28.60 | 64,000 |
Jul 6, 2023 | 29.14 | 29.80 | 28.82 | 29.25 | 29.25 | 58,000 |
Jul 5, 2023 | 30.86 | 30.86 | 29.22 | 29.44 | 29.44 | 62,300 |
Jul 3, 2023 | 31.01 | 31.29 | 30.66 | 30.94 | 30.94 | 36,400 |
Jun 30, 2023 | 31.34 | 31.60 | 30.58 | 31.31 | 31.31 | 96,300 |
Jun 29, 2023 | 30.42 | 31.51 | 30.05 | 31.19 | 31.19 | 40,400 |
Jun 28, 2023 | 30.07 | 30.31 | 29.63 | 30.15 | 30.15 | 49,000 |
Jun 27, 2023 | 30.32 | 30.36 | 29.38 | 30.06 | 30.06 | 75,900 |
Jun 26, 2023 | 30.05 | 30.67 | 29.61 | 30.15 | 30.15 | 61,600 |
Jun 23, 2023 | 30.73 | 30.91 | 28.95 | 30.00 | 30.00 | 185,300 |
Jun 22, 2023 | 30.05 | 31.30 | 29.64 | 31.12 | 31.12 | 94,800 |
Jun 21, 2023 | 29.85 | 32.04 | 29.61 | 30.10 | 30.10 | 168,400 |
Jun 20, 2023 | 26.01 | 29.31 | 25.76 | 29.12 | 29.12 | 500,600 |
Jun 16, 2023 | 25.82 | 25.82 | 24.56 | 25.08 | 25.08 | 269,400 |
Jun 15, 2023 | 25.77 | 26.08 | 25.22 | 25.43 | 25.43 | 76,400 |
Jun 14, 2023 | 26.39 | 26.50 | 25.40 | 25.77 | 25.77 | 80,600 |
Jun 13, 2023 | 24.71 | 27.97 | 24.08 | 26.31 | 26.31 | 304,700 |
Jun 12, 2023 | 22.41 | 23.17 | 22.15 | 22.69 | 22.69 | 125,300 |
Jun 9, 2023 | 21.07 | 22.62 | 20.75 | 22.38 | 22.38 | 94,900 |
Jun 8, 2023 | 19.69 | 21.19 | 19.62 | 21.14 | 21.14 | 141,600 |
Jun 7, 2023 | 19.12 | 19.75 | 19.12 | 19.60 | 19.60 | 55,100 |
Jun 6, 2023 | 18.67 | 19.31 | 18.51 | 19.04 | 19.04 | 62,900 |
Jun 5, 2023 | 18.87 | 19.12 | 18.68 | 18.68 | 18.68 | 40,100 |
Jun 2, 2023 | 18.53 | 19.03 | 18.36 | 19.02 | 19.02 | 80,900 |
Jun 1, 2023 | 18.39 | 18.68 | 17.80 | 18.23 | 18.23 | 74,000 |
May 31, 2023 | 18.25 | 18.58 | 18.02 | 18.33 | 18.33 | 416,000 |
May 30, 2023 | 17.82 | 18.48 | 17.73 | 18.35 | 18.35 | 67,600 |
May 26, 2023 | 17.68 | 17.83 | 17.43 | 17.67 | 17.67 | 62,900 |
May 25, 2023 | 17.58 | 17.74 | 16.79 | 17.73 | 17.73 | 100,400 |
May 24, 2023 | 18.05 | 18.05 | 17.55 | 17.67 | 17.67 | 58,400 |
May 23, 2023 | 18.13 | 18.59 | 18.06 | 18.11 | 18.11 | 64,400 |
May 22, 2023 | 18.48 | 18.64 | 18.06 | 18.15 | 18.15 | 51,100 |
May 19, 2023 | 19.01 | 19.09 | 18.20 | 18.55 | 18.55 | 40,600 |
May 18, 2023 | 18.93 | 19.36 | 18.60 | 18.81 | 18.81 | 56,100 |
May 17, 2023 | 19.24 | 19.56 | 18.90 | 19.28 | 19.28 | 52,700 |
May 16, 2023 | 18.87 | 19.32 | 18.60 | 19.19 | 19.19 | 55,200 |
May 15, 2023 | 19.27 | 19.27 | 18.22 | 18.99 | 18.99 | 114,400 |
May 12, 2023 | 20.26 | 20.45 | 19.05 | 19.22 | 19.22 | 92,700 |
May 11, 2023 | 20.13 | 20.37 | 19.75 | 20.26 | 20.26 | 87,400 |
May 10, 2023 | 20.65 | 21.06 | 19.80 | 20.38 | 20.38 | 45,100 |
May 9, 2023 | 20.57 | 21.10 | 19.95 | 20.43 | 20.43 | 52,500 |
May 8, 2023 | 21.30 | 22.44 | 20.71 | 20.72 | 20.72 | 62,800 |
May 5, 2023 | 22.18 | 22.18 | 21.32 | 21.41 | 21.41 | 54,500 |
May 4, 2023 | 22.71 | 23.34 | 21.65 | 21.78 | 21.78 | 58,500 |
May 3, 2023 | 22.80 | 23.61 | 22.80 | 23.02 | 23.02 | 62,600 |
May 2, 2023 | 22.71 | 23.27 | 22.70 | 22.78 | 22.78 | 77,800 |
May 1, 2023 | 23.03 | 23.49 | 22.79 | 22.99 | 22.99 | 76,300 |
Apr 28, 2023 | 23.14 | 24.03 | 22.38 | 23.04 | 23.04 | 127,100 |
Apr 27, 2023 | 24.22 | 24.22 | 22.70 | 23.29 | 23.29 | 83,900 |
Apr 26, 2023 | 24.60 | 24.72 | 23.08 | 24.23 | 24.23 | 107,600 |
Apr 25, 2023 | 23.37 | 24.41 | 23.30 | 23.86 | 23.86 | 118,000 |
Apr 24, 2023 | 23.94 | 24.12 | 23.40 | 23.64 | 23.64 | 62,100 |
Related Tickers
ZIMV ZimVie Inc.
15.78
-1.72%
ESMC Escalon Medical Corp.
0.2400
0.00%
OFIX Orthofix Medical Inc.
13.63
+3.06%
KIDS OrthoPediatrics Corp.
31.07
+1.44%
CNMD CONMED Corporation
70.43
-1.24%
SYK.F Stryker Corporation
312.70
+1.03%
CTKB Cytek Biosciences, Inc.
5.71
-1.81%
TCMD Tactile Systems Technology, Inc.
15.35
+5.32%
NMRD Nemaura Medical Inc.
0.0630
+5.00%
NSYS Nortech Systems Incorporated
17.35
-0.23%