SurModics Inc Historical Data - SRDX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SurModics Inc (SRDX)
SurModics Inc (SRDX) Historical

SurModics Inc (SRDX)

39.38

0.05

( 0.13% )

Updated: 02:33:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.28	3.35958005249	38.1	39.58	38.1	201174	39.17656865	CS
4	1.24	3.25117986366	38.14	39.58	37.1443	227006	38.28351604	CS
12	-0.23	-0.580661449129	39.61	39.79	37.1443	243965	38.65846112	CS
26	4.65	13.3890008638	34.73	42.44	34.03	366197	40.617227	CS
52	5.31	15.5855591429	34.07	42.44	25.17	219737	39.29248183	CS
156	-8.98	-18.5690653433	48.36	50.855	16	121859	35.45610624	CS
260	-0.68	-1.69745381927	40.06	62.27	16	95461	37.49901458	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732318500	39.33	0.14	0.36	39.2	39.58	39.1	174407
1732232100	39.19	0.02	0.05	39.15	39.235	39.08	124543
1732145700	39.17	-0.02	-0.05	39.15	39.2	39.069	202226
1732059300	39.19	-0.06	-0.15	39.06	39.23	38.99	228162
1731972900	39.25	0.53	1.37	38.66	39.26	38.29	359089
1731713700	38.72	0.63	1.65	38.23	38.9499	38.1	125948
1731627300	38.09	-0.08	-0.21	38.12	38.37	37.86	165176
1731540900	38.17	-0.39	-1.01	38.58	38.58	38.135	180762
1731454500	38.56	0.08	0.21	38.43	38.93	38.43	326378
1731368100	38.48	0.02	0.05	38.63	38.7105	38.31	199641
1731108900	38.46	0.06	0.16	38.47	38.79	38.415	118959
1731022500	38.4	-0.09	-0.23	38.34	38.83	38.2992	272138
1730936100	38.49	0.83	2.20	38.57	38.85	38.02	425147
1730849700	37.66	0.09	0.24	37.48	37.79	37.1443	184435
1730763300	37.57	-0.06	-0.16	37.61	37.82	37.385	145329
1730500500	37.63	0.11	0.29	37.63	37.87	37.52	239934
1730414100	37.52	0.02	0.05	37.5	37.67	37.5	256705
1730327700	37.5	-0.01	-0.03	37.51	37.8394	37.5	226827
1730241300	37.51	-0.29	-0.77	37.63	37.7	37.5	249220
1730154900	37.8	0.21	0.56	37.76	38.42	37.61	209516
1729895700	37.59	-0.54	-1.42	38.14	38.37	37.51	366937
1729809300	38.13	-0.15	-0.39	38.22	38.32	38.1	180725
1729722900	38.28	0	0.00	38.19	38.62	38.19	163535
1729636500	38.28	-0.13	-0.34	38.25	38.46	38.21	134296
1729550100	38.41	0.15	0.39	38.21	38.52	38.21	217808
1729290900	38.26	-0.12	-0.31	38.36	38.38	38.24	278518
1729204500	38.38	-0.15	-0.39	38.51	38.61	38.35	283937
1729118100	38.53	-0.02	-0.05	38.51	38.91	38.35	266669
1729031700	38.55	0.23	0.60	38.33	38.92	38.33	390629
1728945300	38.32	-0.25	-0.65	38.53	38.55	38.32	282745
1728686100	38.57	-0.09	-0.23	38.55	38.76	38.51	249521
1728599700	38.66	0.11	0.29	38.6	38.7	38.54	180780
1728513300	38.55	0.35	0.92	38.2	38.61	38.2	342694
1728426900	38.2	-0.06	-0.16	38.35	38.35	38.19	294409
1728340500	38.26	-0.16	-0.42	38.47	38.575	38.14	215391
1728081300	38.42	0.22	0.58	38.37	38.49	38.065	114108
1727994900	38.2	-0.17	-0.44	38.31	38.41	38.06	196260
1727908500	38.37	-0.04	-0.10	38.26	38.54	38.225	95275
1727822100	38.41	-0.37	-0.95	38.76	38.76	38.27	73327
1727735700	38.78	0.29	0.75	38.42	38.79	38.41	106273
1727476500	38.49	0.02	0.05	38.57	38.745	38.18	62277
1727390100	38.47	-0.36	-0.93	39.03	39.39	38.39	364064
1727303700	38.83	-0.29	-0.74	39.18	39.18	38.8	307940
1727217300	39.12	-0.22	-0.56	39.3	39.63	39.02	131117
1727130900	39.34	0.08	0.20	39.27	39.53	39.25	234633
1726871700	39.26	-0.14	-0.36	39.29	39.51	39.26	549252
1726785300	39.4	0.1	0.25	39.54	39.54	39.19	244988
1726698900	39.3	0.04	0.10	39.2	39.76	39.2	344384
1726612500	39.26	-0.18	-0.46	39.48	39.49	39.24	310253
1726526100	39.44	0.08	0.20	39.33	39.51	39.21	203138
1726266900	39.36	0.35	0.90	39.32	39.38	38.98	282555
1726180500	39.01	-0.22	-0.56	39.2	39.22	38.99	338987
1726094100	39.23	-0.39	-0.98	39.51	39.79	39.22	347901
1726007700	39.62	0.3	0.76	39.26	39.69	39.24	279223
1725921300	39.32	0.49	1.26	38.9	39.35	38.85	352392
1725662100	38.83	-0.17	-0.44	38.93	39.01	38.69	382658
1725575700	39	0.19	0.49	38.93	39	38.77	254353
1725489300	38.81	-0.41	-1.05	39.2	39.26	38.79	354400
1725402900	39.22	-0.41	-1.03	39.55	39.635	39.18	301870
1725057300	39.63	-0.04	-0.10	39.61	39.77	39.5	181065
1724970900	39.67	0.11	0.28	39.88	39.88	39.55	333777
1724884500	39.56	0.03	0.08	39.5	39.68	39.475	277790
1724798100	39.53	-0.04	-0.10	39.59	39.59	39.43	222399
1724711700	39.57	-0.14	-0.35	39.83	39.83	39.395	325193

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions