SurModics (SRDX)

SRDX
🏛️ Estados Unidos →
29.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 37.10 37.10 36.26 36.35 0.1M
2023-12-28 36.77 37.06 36.72 36.93 0.1M
2023-12-27 37.39 37.49 36.77 37.01 0.1M
2023-12-26 37.31 37.89 36.98 37.14 0.1M
2023-12-22 36.50 37.10 36.06 36.95 0.1M
2023-12-21 35.88 36.93 35.77 36.32 0.0M
2023-12-20 36.84 37.23 35.53 35.60 0.1M
2023-12-19 37.36 37.36 35.38 36.83 0.1M
2023-12-18 37.94 39.09 36.76 36.86 0.1M
2023-12-15 38.93 39.24 36.84 37.75 0.1M
2023-12-14 37.03 38.65 37.03 38.49 0.1M
2023-12-13 34.47 36.99 34.47 36.73 0.6M
2023-12-12 34.42 34.80 33.96 34.59 0.0M
2023-12-11 34.40 34.60 33.93 34.21 0.0M
2023-12-08 33.66 35.07 33.66 34.59 0.0M
2023-12-07 34.43 34.80 33.65 33.89 0.0M
2023-12-06 34.43 35.21 34.20 34.44 0.0M
2023-12-05 33.64 34.15 32.88 34.05 0.1M
2023-12-04 33.05 34.01 32.93 33.64 0.0M
2023-12-01 32.64 33.65 32.64 33.39 0.1M
2023-11-30 33.07 33.07 31.75 32.82 0.0M
2023-11-29 33.38 34.42 32.65 32.92 0.1M
2023-11-28 33.56 33.62 32.58 32.97 0.0M
2023-11-27 33.52 34.08 33.24 33.73 0.0M
2023-11-24 34.14 34.42 33.41 33.86 0.1M
2023-11-22 34.07 34.59 33.58 34.16 0.1M
2023-11-21 34.50 34.98 33.82 33.89 0.1M
2023-11-20 34.79 35.75 34.70 34.92 0.1M
2023-11-17 34.47 35.15 34.05 35.09 0.2M
2023-11-16 33.82 34.23 31.93 34.03 0.1M
2023-11-15 34.77 34.93 33.61 33.82 0.1M
2023-11-14 33.66 34.64 33.49 34.64 0.1M
2023-11-13 31.70 32.80 31.65 32.36 0.1M
2023-11-10 31.47 31.48 30.30 31.40 0.1M
2023-11-09 33.08 34.48 31.13 31.27 0.1M
2023-11-08 32.50 34.19 31.76 33.24 0.1M
2023-11-07 30.67 31.20 30.57 30.96 0.0M
2023-11-06 30.86 31.07 30.41 30.46 0.0M
2023-11-03 29.78 31.44 29.76 31.05 0.1M
2023-11-02 30.02 30.31 29.31 29.66 0.1M
2023-11-01 29.36 29.79 29.05 29.78 0.0M
2023-10-31 29.10 29.61 28.90 29.46 0.0M
2023-10-30 28.88 29.06 28.33 28.94 0.0M
2023-10-27 28.64 29.12 28.28 28.60 0.0M
2023-10-26 28.71 29.05 28.24 28.47 0.0M
2023-10-25 29.09 29.60 28.56 28.72 0.0M
2023-10-24 29.11 29.61 29.06 29.31 0.0M
2023-10-23 29.47 29.62 28.74 28.77 0.6M
2023-10-20 29.59 29.88 29.25 29.54 0.0M
2023-10-19 29.68 29.81 29.00 29.42 0.0M
2023-10-18 30.54 30.57 29.60 29.66 0.0M
2023-10-17 30.58 31.23 30.45 30.48 0.1M
2023-10-16 29.67 30.78 29.67 30.59 0.0M
2023-10-13 30.33 30.33 29.59 29.65 0.0M
2023-10-12 31.81 31.81 29.99 30.22 0.1M
2023-10-11 31.84 32.24 30.60 31.39 0.0M
2023-10-10 31.61 32.20 31.22 31.82 0.0M
2023-10-09 31.35 32.21 31.10 31.49 0.0M
2023-10-06 30.93 31.75 29.76 31.40 0.0M
2023-10-05 31.23 31.35 30.45 31.20 0.0M
2023-10-04 30.56 31.18 30.12 31.03 0.0M
2023-10-03 30.77 31.02 30.36 30.69 0.0M
2023-10-02 31.71 32.24 30.41 30.87 0.1M
2023-09-29 31.34 32.54 31.34 32.09 0.1M
2023-09-28 31.03 32.32 31.01 31.21 0.0M
2023-09-27 31.48 31.94 30.76 31.10 0.0M
2023-09-26 31.89 32.51 31.37 31.45 0.0M
2023-09-25 32.19 32.94 31.88 32.13 0.0M
2023-09-22 32.68 33.10 32.29 32.44 0.0M
2023-09-21 32.72 33.09 32.25 32.75 0.0M
2023-09-20 34.46 34.46 33.02 33.09 0.0M
2023-09-19 33.55 34.41 33.47 34.06 0.0M
2023-09-18 34.55 35.17 33.65 33.78 0.0M
2023-09-15 35.06 35.37 34.37 34.63 0.2M
2023-09-14 35.68 36.95 34.95 35.13 0.0M
2023-09-13 35.23 36.28 35.06 35.58 0.1M
2023-09-12 38.23 38.29 35.45 35.53 0.0M
2023-09-11 38.42 39.41 38.17 38.25 0.1M
2023-09-08 37.62 38.46 37.58 38.36 0.0M
2023-09-07 38.16 38.21 37.45 37.77 0.1M
2023-09-06 36.26 38.16 36.13 38.12 0.1M
2023-09-05 35.93 36.66 35.50 36.36 0.1M
2023-09-01 37.04 37.28 36.15 36.20 0.0M
2023-08-31 37.92 38.49 36.81 36.82 0.1M
2023-08-30 37.29 38.90 37.29 37.86 0.1M
2023-08-29 37.53 37.65 36.93 37.47 0.1M
2023-08-28 37.47 38.28 37.10 37.64 0.1M
2023-08-25 37.21 37.62 36.75 37.46 0.1M
2023-08-24 37.85 38.18 36.95 37.02 0.1M
2023-08-23 38.38 38.80 37.59 38.00 0.1M
2023-08-22 37.66 38.63 37.66 38.30 0.1M
2023-08-21 38.09 38.89 37.51 37.81 0.1M
2023-08-18 37.67 39.38 37.56 38.11 0.1M
2023-08-17 37.83 38.45 37.17 37.82 0.1M
2023-08-16 37.62 38.70 37.35 37.67 0.1M
2023-08-15 37.26 38.47 37.26 37.53 0.1M
2023-08-14 37.01 37.46 36.55 37.36 0.1M
2023-08-11 36.62 37.39 36.27 37.19 0.2M
2023-08-10 35.80 37.01 35.50 36.41 0.1M
2023-08-09 35.28 36.19 34.56 35.85 0.1M
2023-08-08 34.63 35.63 33.86 35.09 0.1M
2023-08-07 34.14 35.22 33.74 34.69 0.1M
2023-08-04 32.67 34.19 32.64 33.94 0.1M
2023-08-03 32.50 33.01 31.57 32.63 0.1M
2023-08-02 34.39 34.50 29.87 32.60 0.1M
2023-08-01 31.89 32.84 30.94 31.18 0.1M
2023-07-31 32.06 32.44 31.03 32.07 0.1M
2023-07-28 31.49 32.26 30.84 32.12 0.0M
2023-07-27 31.78 31.97 31.21 31.29 0.1M
2023-07-26 31.55 31.74 31.23 31.59 0.0M
2023-07-25 30.80 32.04 30.62 31.52 0.1M
2023-07-24 31.97 32.08 31.04 31.11 0.0M
2023-07-21 32.48 32.48 30.83 31.85 0.1M
2023-07-20 32.21 32.68 31.83 32.16 0.0M
2023-07-19 32.00 32.61 31.89 32.19 0.1M
2023-07-18 31.01 32.39 30.58 31.97 0.1M
2023-07-17 29.80 31.31 29.59 31.08 0.1M
2023-07-14 30.01 30.22 29.53 30.06 0.0M
2023-07-13 30.00 30.26 29.67 30.03 0.1M
2023-07-12 28.59 30.25 28.45 29.99 0.1M
2023-07-11 28.31 28.35 27.78 28.28 0.0M
2023-07-10 28.50 29.17 28.19 28.30 0.0M
2023-07-07 29.31 29.45 28.20 28.60 0.1M
2023-07-06 29.14 29.80 28.82 29.25 0.1M
2023-07-05 30.86 30.86 29.22 29.44 0.1M
2023-07-03 31.01 31.29 30.66 30.94 0.0M
2023-06-30 31.34 31.60 30.58 31.31 0.1M
2023-06-29 30.42 31.51 30.05 31.19 0.0M
2023-06-28 30.07 30.31 29.63 30.15 0.0M
2023-06-27 30.32 30.36 29.38 30.06 0.1M
2023-06-26 30.05 30.67 29.61 30.15 0.1M
2023-06-23 30.73 30.91 28.95 30.00 0.2M
2023-06-22 30.05 31.30 29.64 31.12 0.1M
2023-06-21 29.85 32.04 29.61 30.10 0.2M
2023-06-20 26.01 29.31 25.76 29.12 0.5M
2023-06-16 25.82 25.82 24.56 25.08 0.3M
2023-06-15 25.77 26.08 25.22 25.43 0.1M
2023-06-14 26.39 26.50 25.40 25.77 0.1M
2023-06-13 24.71 27.97 24.08 26.31 0.3M
2023-06-12 22.41 23.17 22.15 22.69 0.1M
2023-06-09 21.07 22.62 20.75 22.38 0.1M
2023-06-08 19.69 21.19 19.62 21.14 0.1M
2023-06-07 19.12 19.75 19.12 19.60 0.1M
2023-06-06 18.67 19.31 18.51 19.04 0.1M
2023-06-05 18.87 19.12 18.68 18.68 0.0M
2023-06-02 18.53 19.03 18.36 19.02 0.1M
2023-06-01 18.39 18.68 17.80 18.23 0.1M
2023-05-31 18.25 18.58 18.02 18.33 0.4M
2023-05-30 17.82 18.48 17.73 18.35 0.1M
2023-05-26 17.68 17.83 17.43 17.67 0.1M
2023-05-25 17.58 17.74 16.79 17.73 0.1M
2023-05-24 18.05 18.05 17.55 17.67 0.1M
2023-05-23 18.13 18.59 18.06 18.11 0.1M
2023-05-22 18.48 18.64 18.06 18.15 0.1M
2023-05-19 19.01 19.09 18.20 18.55 0.0M
2023-05-18 18.94 19.36 18.60 18.81 0.1M
2023-05-17 19.24 19.56 18.90 19.28 0.1M
2023-05-16 18.87 19.32 18.60 19.19 0.1M
2023-05-15 19.27 19.27 18.22 18.99 0.1M
2023-05-12 20.26 20.45 19.05 19.22 0.1M
2023-05-11 20.13 20.37 19.75 20.26 0.1M
2023-05-10 20.65 21.06 19.80 20.38 0.0M
2023-05-09 20.57 21.10 19.95 20.43 0.1M
2023-05-08 21.30 22.44 20.71 20.72 0.1M
2023-05-05 22.18 22.18 21.32 21.41 0.1M
2023-05-04 22.71 23.34 21.65 21.78 0.1M
2023-05-03 22.80 23.61 22.80 23.02 0.1M
2023-05-02 22.71 23.27 22.70 22.78 0.1M
2023-05-01 23.03 23.49 22.79 22.99 0.1M
2023-04-28 23.14 24.03 22.38 23.04 0.1M
2023-04-27 24.22 24.22 22.70 23.29 0.1M
2023-04-26 24.60 24.72 23.08 24.23 0.1M
2023-04-25 23.37 24.41 23.30 23.86 0.1M
2023-04-24 23.94 24.12 23.40 23.64 0.1M
2023-04-21 23.71 24.30 23.44 24.12 0.1M
2023-04-20 23.30 23.91 22.91 23.71 0.1M
2023-04-19 23.00 24.13 23.00 23.54 0.1M
2023-04-18 23.24 23.50 22.99 23.09 0.2M
2023-04-17 23.50 23.67 23.00 23.21 0.1M
2023-04-14 23.90 24.52 23.11 23.53 0.1M
2023-04-13 23.37 24.00 23.37 23.88 0.1M
2023-04-12 23.87 24.18 23.15 23.23 0.1M
2023-04-11 22.79 23.87 22.79 23.60 0.1M
2023-04-10 23.35 23.42 22.35 22.65 0.1M
2023-04-06 23.44 23.65 22.87 23.52 0.1M
2023-04-05 22.54 23.65 22.39 23.41 0.2M
2023-04-04 22.21 22.90 22.07 22.71 0.1M
2023-04-03 22.91 23.16 22.11 22.21 0.1M
2023-03-31 23.01 23.32 22.65 22.78 0.2M
2023-03-30 22.61 22.97 22.10 22.87 0.1M
2023-03-29 22.02 22.71 21.86 22.33 0.1M
2023-03-28 19.14 22.13 19.01 21.79 0.3M
2023-03-27 18.69 19.47 18.69 19.23 0.1M
2023-03-24 17.00 18.44 16.92 18.41 0.3M
2023-03-23 17.34 17.68 17.03 17.13 0.3M
2023-03-22 17.66 17.95 17.24 17.27 0.3M
2023-03-21 17.57 17.74 17.15 17.68 0.3M
2023-03-20 17.64 17.64 16.00 17.20 0.4M
2023-03-17 17.86 18.33 17.18 17.28 3.0M
2023-03-16 17.08 18.75 16.92 18.32 0.3M
2023-03-15 17.14 17.60 16.81 17.39 0.3M
2023-03-14 18.28 18.49 16.84 17.68 0.2M
2023-03-13 18.01 18.02 16.94 17.60 0.3M
2023-03-10 19.49 19.49 17.89 18.12 0.3M
2023-03-09 20.30 20.75 19.05 19.51 0.2M
2023-03-08 19.87 20.78 19.45 20.33 0.3M
2023-03-07 20.55 20.57 19.28 19.59 0.2M
2023-03-06 22.00 22.32 19.47 20.52 0.5M
2023-03-03 22.15 23.38 21.93 23.16 0.1M
2023-03-02 21.76 22.30 21.75 22.00 0.1M
2023-03-01 21.84 22.31 21.65 21.93 0.1M
2023-02-28 22.21 22.34 21.61 21.84 0.1M
2023-02-27 23.37 23.37 22.22 22.22 0.1M
2023-02-24 23.54 23.89 23.14 23.14 0.0M
2023-02-23 23.44 23.96 22.90 23.88 0.1M
2023-02-22 23.93 23.93 23.35 23.67 0.1M
2023-02-21 24.95 25.20 23.64 23.84 0.1M
2023-02-17 25.16 25.36 24.88 25.21 0.1M
2023-02-16 25.07 25.50 24.90 25.03 0.1M
2023-02-15 26.00 26.26 25.10 25.52 0.1M
2023-02-14 25.15 26.90 24.54 26.27 0.2M
2023-02-13 27.48 28.29 25.45 25.53 0.1M
2023-02-10 29.21 29.49 28.51 28.96 0.1M
2023-02-09 29.28 29.96 28.66 28.98 0.1M
2023-02-08 31.17 31.17 28.83 28.86 0.0M
2023-02-07 29.85 31.46 29.00 31.19 0.1M
2023-02-06 29.80 30.69 29.35 30.19 0.1M
2023-02-03 29.64 30.90 29.64 29.95 0.1M
2023-02-02 28.75 30.19 28.66 29.96 0.0M
2023-02-01 28.17 28.77 27.16 28.47 0.0M
2023-01-31 27.95 28.70 27.67 28.11 0.1M
2023-01-30 26.62 28.07 26.04 27.90 0.1M
2023-01-27 26.16 26.92 25.51 26.68 0.0M
2023-01-26 26.68 26.97 26.11 26.35 0.0M
2023-01-25 26.65 26.78 25.82 26.64 0.0M
2023-01-24 26.91 27.45 26.42 27.03 0.0M
2023-01-23 25.50 27.86 24.60 27.00 0.1M
2023-01-20 26.77 26.85 25.16 25.46 0.1M
2023-01-19 27.03 31.14 24.33 26.38 0.6M
2023-01-18 36.27 37.76 36.02 37.34 0.0M
2023-01-17 36.32 36.90 35.16 35.90 0.1M
2023-01-13 35.75 36.85 35.38 36.23 0.0M
2023-01-12 37.50 37.50 35.02 36.32 0.1M
2023-01-11 38.33 39.03 37.01 37.45 0.0M
2023-01-10 37.92 39.17 37.57 38.52 0.0M
2023-01-09 38.15 39.06 37.49 38.07 0.0M
2023-01-06 36.83 38.40 36.83 38.04 0.0M
2023-01-05 33.99 36.78 33.99 36.65 0.1M
2023-01-04 33.94 34.80 33.54 34.27 0.0M
2023-01-03 34.60 34.70 32.99 33.61 0.0M