U.S. markets closed

Silk Road Medical, Inc (SILK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.03+0.62 (+3.04%)
Al cierre: 04:00PM EDT
20.62 -0.41 (-1.95%)
Fuera de horario: 05:14PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202420.5621.2320.3821.0321.03490,900
09 may 202419.3820.5719.3820.4120.41646,000
08 may 202420.1620.5419.2119.2319.23630,100
07 may 202420.9621.2420.1720.5620.56518,600
06 may 202420.5421.2020.4220.9020.90536,200
03 may 202419.4620.3019.3520.2820.28644,300
02 may 202420.4420.7318.8418.9018.90723,500
01 may 202418.1520.2816.8020.1620.161,501,200
30 abr 202418.6019.7018.5519.4419.44944,900
29 abr 202418.1318.9117.9418.9018.90417,500
26 abr 202417.7318.1517.4417.8017.80449,100
25 abr 202417.1517.7716.4017.6517.65621,600
24 abr 202417.5618.0317.4417.5717.57607,700
23 abr 202417.3918.0617.3417.6717.67599,200
22 abr 202417.3517.6516.8417.4117.41946,300
19 abr 202417.3917.8317.0917.3217.32373,100
18 abr 202417.5718.0017.2017.4217.42301,600
17 abr 202417.8317.9517.3717.4617.46373,800
16 abr 202417.8818.0717.5817.7117.71462,900
15 abr 202418.3618.3817.9018.0518.05294,300
12 abr 202418.9419.0018.0018.2018.20283,300
11 abr 202418.4619.2818.3819.1219.12323,300
10 abr 202417.9818.5117.6618.2418.24375,600
09 abr 202417.6818.3717.6818.2418.24430,400
08 abr 202417.8317.8817.4617.5317.53413,300
05 abr 202416.9417.9216.6617.7317.73472,100
04 abr 202418.0318.0816.9316.9516.95508,200
03 abr 202417.8918.5017.6017.7517.75408,900
02 abr 202417.6717.7917.2917.4317.43503,900
01 abr 202418.3218.3217.2717.6317.63629,400
28 mar 202418.7418.9918.1418.3218.321,184,200
27 mar 202419.1619.4318.4718.7118.71518,300
26 mar 202418.7819.3218.4319.0319.03724,100
25 mar 202418.5419.1618.4218.4318.43341,400
22 mar 202419.1819.3218.6218.6218.62436,800
21 mar 202419.0719.1318.2918.8918.89513,200
20 mar 202418.5919.6118.3618.9718.97843,700
19 mar 202416.9218.4816.9218.4218.42641,900
18 mar 202415.9117.0915.7116.9916.99889,700
15 mar 202415.5915.8915.3215.8515.85853,900
14 mar 202415.4815.9415.4515.7015.70764,700
13 mar 202415.8416.1015.4115.4815.48521,800
12 mar 202416.0016.0815.6915.8815.88658,500
11 mar 202416.4716.4715.9416.0016.001,175,200
08 mar 202416.2616.6416.1416.4016.401,148,600
07 mar 202416.5816.8315.9315.9815.981,531,200
06 mar 202417.0117.1015.2315.6515.65970,600
05 mar 202417.4117.6416.8616.8816.881,132,700
04 mar 202417.2517.8316.9717.7517.75739,200
01 mar 202418.0318.5517.0717.1717.171,760,300
29 feb 202422.2522.5217.4017.9917.992,541,900
28 feb 202417.2218.1517.2217.6917.691,265,200
27 feb 202417.5117.6917.2617.4917.49638,200
26 feb 202416.8917.5116.7517.4117.41532,600
23 feb 202417.1717.5716.9917.0017.00760,400
22 feb 202416.9817.5016.9817.2917.29515,600
21 feb 202417.1517.5617.0017.2417.241,071,700
20 feb 202417.7918.2516.9817.1517.15629,300
16 feb 202417.3218.3317.3218.2518.251,129,200
15 feb 202416.8317.5416.6017.5117.51724,300
14 feb 202416.0016.4415.8416.4316.43611,000
13 feb 202415.5016.1115.2515.7615.76574,800
12 feb 202416.8017.1315.6816.2916.29778,000
09 feb 202416.7017.2116.5716.7316.731,152,700
08 feb 202416.1416.7616.0516.6316.63678,400
07 feb 202416.2916.4415.8316.1016.10782,200
06 feb 202415.3216.5815.3216.2816.281,627,800
05 feb 202415.3215.7215.2015.3415.34526,600
02 feb 202415.2415.5114.8415.4415.44715,600
01 feb 202415.2315.5914.8015.5615.56518,400
31 ene 202415.2115.7115.1015.1315.13645,800
30 ene 202415.6115.6915.0715.1915.19837,300
29 ene 202415.1515.8015.1115.7315.73704,000
26 ene 202415.2115.2114.6815.1515.15521,900
25 ene 202415.1715.3914.9015.2115.21976,300
24 ene 202415.0415.4914.7814.9514.95818,400
23 ene 202415.2415.4014.5514.8414.84773,800
22 ene 202414.7415.5114.6514.9714.971,574,600
19 ene 202414.4015.6014.2414.8514.852,718,300
18 ene 202413.0913.4212.6013.1813.18696,200
17 ene 202412.6413.0112.3812.9812.98832,200
16 ene 202412.9113.2312.6312.9312.93636,400
12 ene 202413.5614.1612.9613.0513.05927,500
11 ene 202413.4813.6813.1713.3813.38757,100
10 ene 202413.1713.8912.9813.6013.601,186,300
09 ene 202412.3713.2512.2713.0813.081,469,200
08 ene 202411.3412.9611.3412.5712.57823,300
05 ene 202411.3111.5111.0511.3811.38357,800
04 ene 202411.6511.7011.2211.4511.45575,500
03 ene 202412.3312.5111.2611.5511.55796,900
02 ene 202412.0812.9212.0512.2012.20770,800
29 dic 202312.4512.5312.1012.2712.27514,600
28 dic 202312.1712.7012.1712.4412.44385,200
27 dic 202312.2612.4912.0412.2812.28433,300
26 dic 202311.7012.4711.6412.3112.31525,200
22 dic 202311.3311.9111.2411.6911.69815,700
21 dic 202310.1611.3310.1511.2211.22736,400
20 dic 202310.3910.489.959.989.98395,500
19 dic 202310.3611.0810.2010.4510.45675,000
18 dic 202310.3010.4010.0110.1010.10566,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...