Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunesis Pharmaceutic (NQ: SNSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.9400 0.9900 0.8900 0.9000 161,000 -0.05(-4.86%)
Nov 29, 2018 0.9100 0.9760 0.9000 0.9460 136,994 +0.03(+2.83%)
Nov 28, 2018 0.8600 0.9580 0.8600 0.9200 138,892 +0.07(+7.72%)
Nov 27, 2018 0.9600 1.017 0.8500 0.8541 323,463 -0.16(-15.44%)
Nov 26, 2018 1.080 1.111 0.9950 1.010 243,382 -0.07(-6.48%)
Nov 23, 2018 1.100 1.150 1.080 1.080 68,000 -0.06(-5.26%)
Nov 21, 2018 1.140 1.140 1.140 0 +0.03(+2.70%)
Nov 20, 2018 1.170 1.290 1.100 1.110 216,947 -0.02(-1.77%)
Nov 19, 2018 1.260 1.270 1.110 1.130 161,336 -0.10(-8.13%)
Nov 16, 2018 1.240 1.400 1.180 1.230 185,600 -0.02(-1.60%)
Nov 15, 2018 1.200 1.490 1.130 1.250 212,065 +0.10(+8.70%)
Nov 14, 2018 1.310 1.350 1.120 1.150 170,781 -0.15(-11.54%)
Nov 13, 2018 1.320 1.350 1.250 1.300 46,732 +0.01(+0.78%)
Nov 12, 2018 1.390 1.490 1.290 1.290 67,472 -0.10(-7.19%)
Nov 09, 2018 1.400 1.410 1.330 1.390 118,700 +0.04(+2.96%)
Nov 08, 2018 1.360 1.510 1.350 1.350 233,204 +0.00(+0.00%)
Nov 07, 2018 1.370 1.400 1.340 1.350 93,363 +0.00(+0.00%)
Nov 06, 2018 1.380 1.423 1.330 1.350 139,749 +0.03(+2.27%)
Nov 05, 2018 1.300 1.380 1.280 1.320 137,486 +0.03(+2.33%)
Nov 02, 2018 1.300 1.350 1.210 1.290 123,600 -0.01(-0.77%)
Nov 01, 2018 1.450 1.500 1.270 1.300 219,339 -0.10(-7.14%)
Oct 31, 2018 1.370 1.453 1.370 1.400 158,224 +0.06(+4.48%)
Oct 30, 2018 1.350 1.365 1.300 1.340 97,011 +0.00(+0.00%)
Oct 29, 2018 1.440 1.500 1.310 1.340 98,121 -0.08(-5.63%)
Oct 26, 2018 1.380 1.420 1.370 1.420 92,400 +0.03(+2.16%)
Oct 25, 2018 1.400 1.470 1.370 1.390 88,752 +0.02(+1.46%)
Oct 24, 2018 1.750 1.750 1.330 1.370 428,970 -0.40(-22.60%)
Oct 23, 2018 1.710 1.800 1.710 1.770 74,894 +0.03(+1.72%)
Oct 22, 2018 1.770 1.830 1.720 1.740 69,365 -0.03(-1.69%)
Oct 19, 2018 1.860 1.900 1.710 1.770 152,400 -0.07(-3.80%)
Oct 18, 2018 1.930 1.980 1.840 1.840 107,891 -0.12(-6.12%)
Oct 17, 2018 1.930 1.970 1.850 1.960 51,736 +0.01(+0.51%)
Oct 16, 2018 1.920 1.950 1.870 1.950 87,387 +0.05(+2.63%)
Oct 15, 2018 1.940 1.950 1.820 1.900 94,675 -0.04(-2.06%)
Oct 12, 2018 1.920 1.990 1.920 1.940 47,000 +0.03(+1.57%)
Oct 11, 2018 1.930 2.030 1.855 1.910 130,706 -0.02(-1.04%)
Oct 10, 2018 2.120 2.120 1.920 1.930 213,309 -0.18(-8.53%)
Oct 09, 2018 2.210 2.230 2.105 2.110 93,299 -0.10(-4.52%)
Oct 08, 2018 2.140 2.255 2.139 2.210 448,790 +0.07(+3.27%)
Oct 05, 2018 2.080 2.150 2.020 2.140 159,200 +0.07(+3.38%)
Oct 04, 2018 2.070 2.100 2.010 2.070 165,577 +0.00(+0.00%)
Oct 03, 2018 2.020 2.110 1.980 2.070 62,688 +0.06(+2.99%)
Oct 02, 2018 2.020 2.030 1.981 2.010 43,809 -0.02(-0.99%)
Oct 01, 2018 2.000 2.050 1.990 2.030 100,104 +0.03(+1.50%)
Sep 28, 2018 2.000 2.070 2.000 2.000 66,200 -0.02(-0.99%)
Sep 27, 2018 2.020 2.090 2.010 2.020 89,455 -0.01(-0.49%)
Sep 26, 2018 2.020 2.080 2.000 2.030 58,893 +0.03(+1.50%)
Sep 25, 2018 2.050 2.130 1.980 2.000 82,043 -0.06(-2.91%)
Sep 24, 2018 2.110 2.150 1.908 2.060 233,685 -0.05(-2.37%)
Sep 21, 2018 2.020 2.150 2.010 2.110 153,600 +0.10(+4.98%)
Sep 20, 2018 2.010 2.040 1.960 2.010 32,858 +0.04(+2.03%)
Sep 19, 2018 1.820 2.050 1.820 1.970 91,409 +0.07(+3.68%)
Sep 18, 2018 1.966 1.966 1.850 1.900 33,283 +0.00(+0.00%)
Sep 17, 2018 1.850 1.990 1.838 1.900 54,667 +0.06(+3.26%)
Sep 14, 2018 1.910 1.970 1.800 1.840 133,000 -0.10(-5.15%)
Sep 13, 2018 2.040 2.090 1.909 1.940 94,614 -0.07(-3.48%)
Sep 12, 2018 2.030 2.169 2.000 2.010 69,177 -0.02(-0.99%)
Sep 11, 2018 2.050 2.060 2.000 2.030 70,182 -0.01(-0.49%)
Sep 10, 2018 2.180 2.180 2.040 2.040 50,797 -0.12(-5.56%)
Sep 07, 2018 2.170 2.240 2.110 2.160 52,400 -0.02(-0.92%)
Sep 06, 2018 2.130 2.250 2.120 2.180 48,671 +0.07(+3.32%)
Sep 05, 2018 2.110 2.230 2.090 2.110 20,380 +0.01(+0.48%)
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.