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 (%)
May 31, 2018 2.270 2.370 2.200 2.260 95,708 +0.01(+0.44%)
May 30, 2018 2.270 2.380 2.250 2.250 86,659 -0.02(-0.88%)
May 29, 2018 2.360 2.400 2.260 2.270 52,453 -0.12(-5.02%)
May 25, 2018 2.390 2.390 2.390 0 -0.12(-4.78%)
May 24, 2018 2.600 2.600 2.500 2.510 23,407 +0.00(+0.00%)
May 23, 2018 2.770 2.830 2.470 2.510 177,560 -0.27(-9.71%)
May 22, 2018 2.720 2.840 2.682 2.780 88,648 +0.06(+2.21%)
May 21, 2018 2.760 2.760 2.660 2.720 50,370 -0.05(-1.81%)
May 18, 2018 2.720 2.790 2.700 2.770 47,781 +0.04(+1.47%)
May 17, 2018 2.680 2.740 2.640 2.730 56,803 +0.04(+1.49%)
May 16, 2018 2.700 2.750 2.660 2.690 58,215 -0.02(-0.74%)
May 15, 2018 2.630 2.752 2.580 2.710 84,404 +0.06(+2.26%)
May 14, 2018 2.670 2.690 2.540 2.650 109,758 +0.03(+1.15%)
May 11, 2018 2.420 2.645 2.410 2.620 49,559 +0.22(+9.17%)
May 10, 2018 2.530 2.560 2.350 2.400 121,379 -0.11(-4.38%)
May 09, 2018 2.580 2.690 2.410 2.510 140,609 -0.13(-4.92%)
May 08, 2018 2.820 2.830 2.580 2.640 126,086 -0.16(-5.71%)
May 07, 2018 2.800 2.860 2.780 2.800 84,473 +0.03(+1.08%)
May 04, 2018 2.780 2.800 2.760 2.770 40,300 -0.02(-0.72%)
May 03, 2018 2.850 2.890 2.770 2.790 77,061 -0.06(-2.11%)
May 02, 2018 2.840 2.960 2.780 2.850 105,104 -0.01(-0.35%)
May 01, 2018 2.870 2.950 2.830 2.860 91,773 -0.02(-0.69%)
Apr 30, 2018 2.810 2.890 2.760 2.880 71,803 +0.07(+2.49%)
Apr 27, 2018 2.830 2.830 2.740 2.810 37,688 +0.01(+0.36%)
Apr 26, 2018 2.830 2.900 2.750 2.800 89,169 -0.01(-0.36%)
Apr 25, 2018 2.770 2.820 2.680 2.810 64,761 +0.04(+1.44%)
Apr 24, 2018 2.890 2.890 2.710 2.770 93,215 -0.10(-3.48%)
Apr 23, 2018 2.820 2.950 2.750 2.870 122,079 +0.04(+1.41%)
Apr 20, 2018 2.770 2.830 2.670 2.830 53,060 +0.06(+2.17%)
Apr 19, 2018 2.920 2.955 2.750 2.770 166,478 -0.12(-4.15%)
Apr 18, 2018 2.850 3.080 2.774 2.890 194,667 +0.07(+2.48%)
Apr 17, 2018 2.730 2.850 2.650 2.820 225,784 +0.13(+4.83%)
Apr 16, 2018 2.750 2.750 2.601 2.690 78,059 -0.04(-1.47%)
Apr 13, 2018 2.720 2.760 2.611 2.730 126,634 +0.01(+0.37%)
Apr 12, 2018 2.720 2.820 2.680 2.720 147,040 +0.01(+0.37%)
Apr 11, 2018 2.600 2.720 2.600 2.710 63,752 +0.10(+3.83%)
Apr 10, 2018 2.630 2.665 2.560 2.610 80,977 +0.01(+0.38%)
Apr 09, 2018 2.500 2.659 2.440 2.600 116,211 +0.12(+4.84%)
Apr 06, 2018 2.590 2.610 2.410 2.480 154,911 -0.11(-4.25%)
Apr 05, 2018 2.730 2.778 2.590 2.590 118,981 -0.14(-5.13%)
Apr 04, 2018 2.600 2.780 2.540 2.730 147,692 +0.10(+3.80%)
Apr 03, 2018 2.680 2.700 2.590 2.630 103,363 -0.03(-1.13%)
Apr 02, 2018 2.700 2.713 2.540 2.660 189,906 -0.06(-2.21%)
Mar 29, 2018 2.720 2.720 2.720 0 -0.03(-1.09%)
Mar 28, 2018 2.600 2.840 2.600 2.750 343,825 +0.11(+4.17%)
Mar 27, 2018 2.960 2.995 2.625 2.640 336,073 -0.31(-10.51%)
Mar 26, 2018 2.930 3.040 2.720 2.950 280,929 +0.05(+1.72%)
Mar 23, 2018 3.230 3.250 2.840 2.900 355,614 -0.30(-9.38%)
Mar 22, 2018 3.330 3.490 3.150 3.200 253,881 -0.15(-4.48%)
Mar 21, 2018 3.340 3.505 3.280 3.350 213,100 +0.02(+0.60%)
Mar 20, 2018 3.440 3.560 3.280 3.330 326,525 -0.14(-4.03%)
Mar 19, 2018 3.380 3.630 3.300 3.470 390,892 +0.10(+2.97%)
Mar 16, 2018 3.580 3.595 3.280 3.370 1,079,001 -0.19(-5.34%)
Mar 15, 2018 3.610 3.783 3.521 3.560 508,911 -0.02(-0.56%)
Mar 14, 2018 4.200 4.260 3.420 3.580 1,463,621 -0.67(-15.67%)
Mar 13, 2018 4.000 4.350 3.920 4.245 1,357,358 +0.18(+4.43%)
Mar 12, 2018 4.240 4.340 3.910 4.065 1,118,149 -0.17(-4.13%)
Mar 09, 2018 6.250 6.650 4.110 4.240 2,911,995 -3.12(-42.39%)
Mar 08, 2018 7.130 7.690 6.960 7.360 314,934 +0.35(+4.99%)
Mar 07, 2018 7.100 6.896 7.010 140,234 +0.01(+0.21%)
Mar 06, 2018 6.960 7.189 6.620 6.995 131,449 +0.12(+1.67%)
Mar 05, 2018 7.050 7.050 6.728 6.880 83,040 -0.12(-1.71%)
Mar 02, 2018 6.640 7.030 6.610 7.000 167,199 +0.34(+5.11%)
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.