SurModics (SRDX)

SRDX
🏛️ Estados Unidos →
29.91
Última Actualización: 2025-09-29
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
2024-12-31 39.63 39.79 39.47 39.60 0.1M
2024-12-30 39.40 39.73 39.40 39.63 0.1M
2024-12-27 39.53 39.61 39.25 39.44 0.2M
2024-12-26 39.55 40.00 39.53 39.67 0.1M
2024-12-24 39.56 39.77 39.52 39.68 0.1M
2024-12-23 39.65 39.80 39.27 39.52 0.2M
2024-12-20 40.10 40.18 39.55 39.75 0.3M
2024-12-19 39.73 40.04 39.52 39.91 0.1M
2024-12-18 39.96 39.99 39.50 39.70 0.1M
2024-12-17 39.96 40.01 39.88 39.96 0.2M
2024-12-16 39.96 40.05 39.83 40.01 0.3M
2024-12-13 39.88 40.05 39.59 40.03 0.2M
2024-12-12 40.00 40.00 39.62 39.99 0.1M
2024-12-11 40.08 40.39 39.94 40.00 0.1M
2024-12-10 40.13 40.30 39.94 39.94 0.2M
2024-12-09 40.00 40.24 39.87 40.13 0.2M
2024-12-06 40.00 40.03 39.89 40.00 0.4M
2024-12-05 39.90 40.05 39.76 39.93 0.1M
2024-12-04 39.49 40.03 39.35 39.91 0.1M
2024-12-03 39.49 39.55 39.19 39.49 0.2M
2024-12-02 39.51 39.68 39.40 39.61 0.2M
2024-11-29 39.42 39.58 39.42 39.45 0.0M
2024-11-27 39.50 39.68 39.41 39.54 0.1M
2024-11-26 39.64 39.78 39.31 39.58 0.2M
2024-11-25 39.30 39.61 39.12 39.56 0.2M
2024-11-22 39.20 39.58 39.10 39.33 0.2M
2024-11-21 39.19 39.24 39.08 39.19 0.1M
2024-11-20 39.15 39.20 39.07 39.17 0.2M
2024-11-19 39.06 39.23 38.99 39.19 0.2M
2024-11-18 38.66 39.26 38.29 39.25 0.4M
2024-11-15 38.23 38.95 38.20 38.72 0.1M
2024-11-14 38.12 38.37 37.86 38.09 0.2M
2024-11-13 38.58 38.58 38.14 38.17 0.2M
2024-11-12 38.43 38.93 38.43 38.56 0.3M
2024-11-11 38.63 38.71 38.31 38.48 0.2M
2024-11-08 38.47 38.75 38.42 38.46 0.1M
2024-11-07 38.34 38.83 38.30 38.40 0.3M
2024-11-06 38.57 38.85 38.02 38.49 0.4M
2024-11-05 37.48 37.79 37.14 37.66 0.2M
2024-11-04 37.61 37.82 37.39 37.57 0.1M
2024-11-01 37.63 37.87 37.52 37.63 0.2M
2024-10-31 37.50 37.60 37.50 37.52 0.3M
2024-10-30 37.57 37.84 37.50 37.50 0.2M
2024-10-29 37.63 37.70 37.50 37.51 0.2M
2024-10-28 37.76 38.42 37.61 37.80 0.2M
2024-10-25 38.14 38.37 37.51 37.59 0.4M
2024-10-24 38.22 38.32 38.10 38.13 0.2M
2024-10-23 38.19 38.62 38.19 38.28 0.2M
2024-10-22 38.25 38.46 38.21 38.28 0.1M
2024-10-21 38.21 38.52 38.21 38.41 0.2M
2024-10-18 38.36 38.38 38.24 38.26 0.3M
2024-10-17 38.51 38.61 38.35 38.38 0.3M
2024-10-16 38.51 38.91 38.35 38.53 0.3M
2024-10-15 38.33 38.92 38.33 38.55 0.4M
2024-10-14 38.53 38.55 38.32 38.32 0.3M
2024-10-11 38.55 38.76 38.51 38.57 0.2M
2024-10-10 38.60 38.70 38.54 38.66 0.2M
2024-10-09 38.20 38.61 38.20 38.55 0.2M
2024-10-08 38.35 38.35 38.19 38.20 0.3M
2024-10-07 38.47 38.58 38.14 38.26 0.2M
2024-10-04 38.37 38.49 38.07 38.42 0.1M
2024-10-03 38.31 38.41 38.11 38.20 0.2M
2024-10-02 38.26 38.54 38.23 38.37 0.1M
2024-10-01 38.76 38.76 38.27 38.41 0.1M
2024-09-30 38.42 38.79 38.41 38.78 0.1M
2024-09-27 38.57 38.75 38.18 38.49 0.1M
2024-09-26 39.03 39.39 38.39 38.47 0.4M
2024-09-25 39.18 39.18 38.80 38.83 0.3M
2024-09-24 39.30 39.38 39.02 39.12 0.1M
2024-09-23 39.27 39.53 39.25 39.34 0.2M
2024-09-20 39.29 39.51 39.26 39.26 0.5M
2024-09-19 39.54 39.54 39.19 39.40 0.2M
2024-09-18 39.20 39.76 39.20 39.30 0.3M
2024-09-17 39.48 39.49 39.24 39.26 0.3M
2024-09-16 39.33 39.51 39.21 39.44 0.2M
2024-09-13 39.32 39.38 38.98 39.36 0.3M
2024-09-12 39.20 39.22 38.99 39.01 0.3M
2024-09-11 39.51 39.79 39.22 39.23 0.3M
2024-09-10 39.26 39.69 39.24 39.62 0.3M
2024-09-09 38.90 39.35 38.85 39.32 0.4M
2024-09-06 38.93 39.01 38.69 38.83 0.4M
2024-09-05 38.93 39.00 38.77 39.00 0.3M
2024-09-04 39.20 39.26 38.79 38.81 0.4M
2024-09-03 39.55 39.64 39.18 39.22 0.3M
2024-08-30 39.61 39.77 39.50 39.63 0.2M
2024-08-29 39.88 39.88 39.55 39.67 0.3M
2024-08-28 39.50 39.68 39.48 39.56 0.3M
2024-08-27 39.59 39.59 39.43 39.53 0.2M
2024-08-26 39.83 39.83 39.40 39.57 0.3M
2024-08-23 39.97 40.12 39.66 39.71 0.4M
2024-08-22 40.10 40.10 39.96 39.96 0.3M
2024-08-21 40.28 40.28 40.02 40.06 0.2M
2024-08-20 40.10 40.16 40.00 40.02 0.3M
2024-08-19 40.08 40.16 40.04 40.12 0.0M
2024-08-16 39.70 40.23 39.70 40.06 0.5M
2024-08-15 39.60 39.82 39.38 39.72 0.4M
2024-08-14 40.18 40.20 39.31 39.31 0.4M
2024-08-13 40.18 40.37 40.00 40.02 1.0M
2024-08-12 41.10 41.29 41.02 41.04 0.8M
2024-08-09 41.10 41.30 41.01 41.10 0.4M
2024-08-08 41.05 41.24 41.02 41.11 0.5M
2024-08-07 41.30 41.30 41.00 41.05 0.4M
2024-08-06 41.01 41.32 41.00 41.25 0.4M
2024-08-05 41.11 41.15 40.57 41.00 0.5M
2024-08-02 41.29 41.48 41.13 41.24 0.5M
2024-08-01 41.31 41.45 41.30 41.31 0.4M
2024-07-31 41.50 41.56 41.22 41.40 0.3M
2024-07-30 41.54 41.54 41.35 41.50 0.4M
2024-07-29 41.42 41.62 41.36 41.40 0.5M
2024-07-26 41.77 41.77 41.31 41.44 0.4M
2024-07-25 41.88 41.88 41.40 41.55 0.5M
2024-07-24 41.73 41.83 41.73 41.81 0.4M
2024-07-23 41.81 41.84 41.72 41.80 0.5M
2024-07-22 41.79 41.80 41.66 41.78 0.4M
2024-07-19 41.77 41.77 41.58 41.66 0.5M
2024-07-18 41.95 41.98 41.71 41.79 0.7M
2024-07-17 42.05 42.13 41.93 41.95 0.4M
2024-07-16 42.05 42.11 41.85 42.11 0.3M
2024-07-15 42.25 42.25 41.73 41.97 0.5M
2024-07-12 42.21 42.21 42.11 42.17 0.2M
2024-07-11 42.20 42.20 42.04 42.17 0.2M
2024-07-10 42.32 42.32 42.02 42.10 0.6M
2024-07-09 42.05 42.44 42.05 42.24 0.6M
2024-07-08 41.97 42.05 41.94 42.04 0.5M
2024-07-05 41.94 41.97 41.89 41.97 0.4M
2024-07-03 41.93 42.00 41.91 41.98 0.1M
2024-07-02 41.93 41.99 41.86 41.97 0.4M
2024-07-01 41.98 42.05 41.81 41.90 0.7M
2024-06-28 41.95 42.04 41.93 42.04 0.9M
2024-06-27 41.96 41.99 41.94 41.97 0.5M
2024-06-26 41.94 41.98 41.90 41.96 0.6M
2024-06-25 41.95 41.98 41.93 41.96 0.4M
2024-06-24 41.96 42.00 41.93 41.96 0.6M
2024-06-21 41.95 41.96 41.91 41.95 0.6M
2024-06-20 41.95 41.99 41.93 41.95 0.3M
2024-06-18 41.95 41.98 41.85 41.94 0.3M
2024-06-17 41.93 41.97 41.85 41.91 0.5M
2024-06-14 41.95 42.00 41.90 41.95 0.3M
2024-06-13 41.92 42.01 41.79 42.00 0.2M
2024-06-12 41.85 42.09 41.85 41.92 0.5M
2024-06-11 41.92 41.94 41.80 41.85 0.6M
2024-06-10 41.95 42.05 41.78 41.86 0.4M
2024-06-07 41.96 42.00 41.90 41.95 0.4M
2024-06-06 41.98 42.02 41.90 41.96 0.3M
2024-06-05 42.00 42.06 41.96 41.99 0.4M
2024-06-04 42.06 42.08 41.86 41.97 0.9M
2024-06-03 42.09 42.15 42.01 42.05 0.8M
2024-05-31 42.08 42.16 42.00 42.06 0.7M
2024-05-30 42.11 42.22 42.06 42.10 1.2M
2024-05-29 42.30 42.36 42.05 42.10 2.9M
2024-05-28 34.18 35.38 34.18 35.10 0.0M
2024-05-24 34.45 34.45 34.15 34.38 0.0M
2024-05-23 35.22 35.36 34.03 34.22 0.0M
2024-05-22 34.73 35.83 34.73 35.27 0.0M
2024-05-21 34.91 35.22 34.21 34.89 0.0M
2024-05-20 34.52 35.25 33.87 35.06 0.1M
2024-05-17 34.38 34.80 34.15 34.62 0.0M
2024-05-16 33.72 34.24 33.48 34.08 0.0M
2024-05-15 33.34 34.16 32.98 33.56 0.2M
2024-05-14 32.61 33.36 32.40 33.00 0.1M
2024-05-13 32.35 32.74 31.96 32.45 0.1M
2024-05-10 32.25 32.62 31.68 32.16 0.0M
2024-05-09 31.48 32.75 31.48 32.32 0.1M
2024-05-08 31.47 31.69 30.98 31.59 0.0M
2024-05-07 31.65 32.78 31.65 31.87 0.0M
2024-05-06 32.50 32.68 31.88 32.48 0.1M
2024-05-03 35.21 35.21 32.34 32.49 0.1M
2024-05-02 34.36 35.50 32.89 34.55 0.4M
2024-05-01 27.88 34.36 27.00 33.33 0.3M
2024-04-30 25.54 25.87 25.17 25.69 0.1M
2024-04-29 26.52 26.60 25.76 25.85 0.0M
2024-04-26 26.03 26.68 25.80 26.17 0.0M
2024-04-25 25.74 26.22 25.22 26.17 0.0M
2024-04-24 26.86 26.86 25.85 26.07 0.1M
2024-04-23 25.56 27.00 25.35 26.92 0.1M
2024-04-22 26.52 26.56 25.26 25.39 0.1M
2024-04-19 26.24 27.09 26.22 26.49 0.1M
2024-04-18 26.52 26.92 26.39 26.39 0.1M
2024-04-17 26.73 26.73 26.39 26.52 0.4M
2024-04-16 26.30 26.86 26.25 26.60 0.2M
2024-04-15 27.27 27.28 26.25 26.42 0.2M
2024-04-12 27.54 27.97 26.86 27.00 0.1M
2024-04-11 27.59 27.74 27.10 27.68 0.2M
2024-04-10 27.32 27.86 26.99 27.64 0.1M
2024-04-09 27.86 28.02 27.23 27.75 0.0M
2024-04-08 27.35 27.80 27.35 27.49 0.0M
2024-04-05 27.04 27.43 26.83 27.08 0.3M
2024-04-04 27.39 27.94 27.18 27.18 0.0M
2024-04-03 26.67 27.36 26.50 26.96 0.0M
2024-04-02 27.60 27.60 26.51 26.97 0.1M
2024-04-01 29.34 29.49 27.57 27.90 0.0M
2024-03-28 29.22 29.78 29.18 29.34 0.0M
2024-03-27 28.49 29.16 28.44 28.80 0.0M
2024-03-26 27.93 28.25 27.35 28.21 0.0M
2024-03-25 27.50 28.20 27.44 27.44 0.0M
2024-03-22 28.31 28.31 27.62 27.66 0.0M
2024-03-21 29.17 29.17 28.04 28.26 0.0M
2024-03-20 27.60 29.01 27.60 28.82 0.0M
2024-03-19 27.47 28.33 27.31 27.79 0.1M
2024-03-18 28.07 28.27 27.29 27.47 0.0M
2024-03-15 28.06 28.52 27.92 28.17 0.1M
2024-03-14 28.74 29.36 28.00 28.31 0.0M
2024-03-13 29.01 29.76 28.73 28.98 0.0M
2024-03-12 29.71 30.03 29.06 29.36 0.1M
2024-03-11 30.52 30.52 29.28 29.45 0.0M
2024-03-08 30.58 31.01 30.41 30.67 0.0M
2024-03-07 30.22 30.72 29.88 30.15 0.0M
2024-03-06 30.46 30.64 29.72 29.79 0.0M
2024-03-05 31.66 31.66 30.28 30.33 0.1M
2024-03-04 32.15 32.27 31.28 31.64 0.0M
2024-03-01 31.84 32.45 31.28 32.07 0.0M
2024-02-29 33.29 33.49 31.90 31.90 0.0M
2024-02-28 32.85 33.11 32.56 32.56 0.0M
2024-02-27 33.39 33.57 32.76 33.26 0.0M
2024-02-26 32.55 34.28 32.55 32.98 0.0M
2024-02-23 31.66 32.85 31.53 32.79 0.0M
2024-02-22 31.36 32.17 31.28 31.87 0.0M
2024-02-21 31.59 31.87 31.28 31.50 0.0M
2024-02-20 30.76 31.98 30.22 31.57 0.0M
2024-02-16 32.40 32.51 31.22 31.29 0.0M
2024-02-15 33.51 33.66 32.20 32.56 0.1M
2024-02-14 32.39 33.24 32.39 33.03 0.0M
2024-02-13 32.78 33.85 31.72 32.00 0.1M
2024-02-12 32.58 34.66 32.25 34.08 0.1M
2024-02-09 31.86 32.87 31.81 32.72 0.0M
2024-02-08 31.06 32.11 31.06 31.89 0.0M
2024-02-07 30.65 30.90 29.34 30.80 0.1M
2024-02-06 30.88 31.73 30.32 30.75 0.1M
2024-02-05 31.27 31.87 30.75 30.75 0.0M
2024-02-02 32.50 32.56 30.96 31.77 0.1M
2024-02-01 33.90 37.25 27.69 32.43 0.1M
2024-01-31 35.12 37.50 35.12 35.21 0.1M
2024-01-30 35.29 35.29 34.19 34.96 0.0M
2024-01-29 35.04 35.56 34.68 35.56 0.0M
2024-01-26 34.91 34.91 34.35 34.35 0.0M
2024-01-25 35.16 35.16 34.49 34.69 0.0M
2024-01-24 35.28 35.78 34.38 34.80 0.0M
2024-01-23 34.03 34.81 33.71 34.71 0.0M
2024-01-22 33.91 34.56 33.26 33.64 0.0M
2024-01-19 34.40 34.40 33.55 33.97 0.0M
2024-01-18 33.53 34.11 33.42 34.11 0.0M
2024-01-17 33.08 33.70 32.88 33.43 0.0M
2024-01-16 33.29 33.63 32.90 33.50 0.0M
2024-01-12 34.34 34.34 33.48 33.73 0.0M
2024-01-11 33.93 34.29 33.33 33.88 0.0M
2024-01-10 33.73 34.87 33.34 34.25 0.0M
2024-01-09 34.07 34.44 33.63 33.72 0.0M
2024-01-08 33.40 34.98 33.40 34.57 0.0M
2024-01-05 33.54 33.75 33.05 33.12 0.1M
2024-01-04 34.39 34.52 33.88 33.90 0.0M
2024-01-03 35.58 35.64 34.12 34.20 0.0M
2024-01-02 36.30 36.81 35.27 35.56 0.0M