Silk Road Medical Inc (NQ: SILK )

18.71 +0.00 (+0.03%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.16 19.16 18.47 18.71 518,252 -0.32(-1.68%)
Mar 26, 2024 18.78 19.32 18.43 19.03 724,070 +0.60(+3.26%)
Mar 25, 2024 18.54 19.16 18.42 18.43 341,396 -0.19(-1.02%)
Mar 22, 2024 19.18 19.32 18.62 18.62 436,776 -0.27(-1.43%)
Mar 21, 2024 19.07 19.13 18.29 18.89 513,317 -0.08(-0.42%)
Mar 20, 2024 18.59 19.61 18.36 18.97 843,732 +0.55(+2.99%)
Mar 19, 2024 16.92 18.48 16.92 18.42 641,909 +1.43(+8.42%)
Mar 18, 2024 15.91 17.09 15.71 16.99 889,683 +1.14(+7.19%)
Mar 15, 2024 15.59 15.89 15.32 15.85 853,913 +0.15(+0.96%)
Mar 14, 2024 15.48 15.94 15.45 15.70 764,704 +0.22(+1.42%)
Mar 13, 2024 15.84 16.10 15.41 15.48 521,787 -0.40(-2.52%)
Mar 12, 2024 16.00 16.08 15.69 15.88 658,465 -0.12(-0.75%)
Mar 11, 2024 16.47 16.47 15.94 16.00 1,175,217 -0.40(-2.44%)
Mar 08, 2024 16.26 16.64 16.14 16.40 1,148,613 +0.42(+2.63%)
Mar 07, 2024 16.58 16.82 15.93 15.98 1,531,243 +0.33(+2.11%)
Mar 06, 2024 17.01 17.11 15.23 15.65 970,619 -1.23(-7.29%)
Mar 05, 2024 17.41 17.64 16.86 16.88 1,132,730 -0.87(-4.90%)
Mar 04, 2024 17.25 17.83 16.97 17.75 739,242 +0.58(+3.38%)
Mar 01, 2024 18.03 18.55 17.07 17.17 1,760,345 -0.82(-4.56%)
Feb 29, 2024 22.25 22.52 17.39 17.99 2,541,905 +0.30(+1.70%)
Feb 28, 2024 17.22 18.15 17.22 17.69 1,264,894 +0.20(+1.14%)
Feb 27, 2024 17.51 17.69 17.26 17.49 638,194 +0.08(+0.46%)
Feb 26, 2024 16.89 17.51 16.75 17.41 532,619 +0.41(+2.41%)
Feb 23, 2024 17.17 17.57 16.99 17.00 760,447 -0.29(-1.68%)
Feb 22, 2024 16.98 17.50 16.98 17.29 515,637 +0.05(+0.29%)
Feb 21, 2024 17.15 17.55 17.00 17.24 1,070,801 +0.09(+0.52%)
Feb 20, 2024 17.79 18.25 16.98 17.15 629,299 -1.10(-6.03%)
Feb 16, 2024 17.32 18.32 17.32 18.25 1,129,159 +0.73(+4.20%)
Feb 15, 2024 16.83 17.54 16.60 17.52 724,291 +1.09(+6.60%)
Feb 14, 2024 16.00 16.45 15.84 16.43 610,950 +0.67(+4.25%)
Feb 13, 2024 15.50 16.11 15.25 15.76 574,789 -0.53(-3.25%)
Feb 12, 2024 16.80 17.13 15.68 16.29 778,021 -0.44(-2.63%)
Feb 09, 2024 16.70 17.21 16.57 16.73 1,152,658 +0.10(+0.60%)
Feb 08, 2024 16.14 16.76 16.05 16.63 678,393 +0.53(+3.29%)
Feb 07, 2024 16.29 16.44 15.83 16.10 782,189 -0.18(-1.11%)
Feb 06, 2024 15.32 16.58 15.32 16.28 1,627,770 +0.94(+6.13%)
Feb 05, 2024 15.32 15.72 15.20 15.34 526,622 -0.10(-0.65%)
Feb 02, 2024 15.24 15.51 14.84 15.44 715,723 -0.12(-0.77%)
Feb 01, 2024 15.23 15.59 14.80 15.56 518,397 +0.43(+2.84%)
Jan 31, 2024 15.21 15.71 15.10 15.13 645,762 -0.06(-0.39%)
Jan 30, 2024 15.61 15.69 15.07 15.19 837,253 -0.54(-3.43%)
Jan 29, 2024 15.15 15.80 15.12 15.73 703,987 +0.58(+3.83%)
Jan 26, 2024 15.21 15.21 14.68 15.15 521,925 -0.06(-0.39%)
Jan 25, 2024 15.17 15.38 14.90 15.21 976,281 +0.26(+1.74%)
Jan 24, 2024 15.04 15.49 14.78 14.95 818,429 +0.11(+0.74%)
Jan 23, 2024 15.24 15.40 14.55 14.84 773,786 -0.13(-0.87%)
Jan 22, 2024 14.74 15.51 14.65 14.97 1,574,569 +0.12(+0.81%)
Jan 19, 2024 14.40 15.60 14.24 14.85 2,718,595 +1.67(+12.67%)
Jan 18, 2024 13.09 13.42 12.60 13.18 692,783 +0.20(+1.54%)
Jan 17, 2024 12.64 13.01 12.38 12.98 832,183 +0.05(+0.39%)
Jan 16, 2024 12.91 13.23 12.63 12.93 636,386 -0.12(-0.92%)
Jan 12, 2024 13.56 14.16 12.96 13.05 927,465 -0.33(-2.47%)
Jan 11, 2024 13.48 13.68 13.17 13.38 757,063 -0.22(-1.62%)
Jan 10, 2024 13.17 13.89 12.98 13.60 1,186,265 +0.52(+3.98%)
Jan 09, 2024 12.37 13.25 12.27 13.08 1,469,231 +0.51(+4.06%)
Jan 08, 2024 11.34 12.96 11.34 12.57 823,304 +1.19(+10.46%)
Jan 05, 2024 11.31 11.51 11.05 11.38 357,846 -0.07(-0.61%)
Jan 04, 2024 11.65 11.70 11.22 11.45 575,476 -0.10(-0.87%)
Jan 03, 2024 12.33 12.51 11.26 11.55 796,879 -0.65(-5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.