Skip to main content
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 (%)
Jan 31, 2018 4.700 5.650 4.680 5.550 382,832 +0.90(+19.35%)
Jan 30, 2018 4.570 4.680 4.430 4.650 77,291 +0.07(+1.53%)
Jan 29, 2018 4.550 4.690 4.510 4.580 91,766 -0.03(-0.65%)
Jan 26, 2018 4.500 4.720 4.500 4.610 133,767 +0.12(+2.67%)
Jan 25, 2018 4.500 4.546 4.470 4.490 16,618 +0.02(+0.45%)
Jan 24, 2018 4.460 4.490 4.420 4.470 40,488 +0.03(+0.68%)
Jan 23, 2018 4.420 4.620 4.360 4.440 90,000 +0.06(+1.37%)
Jan 22, 2018 4.250 4.400 4.162 4.380 221,980 +0.14(+3.30%)
Jan 19, 2018 4.180 4.250 4.160 4.240 43,287 +0.07(+1.68%)
Jan 18, 2018 4.160 4.198 4.120 4.170 26,386 +0.01(+0.24%)
Jan 17, 2018 4.240 4.245 3.930 4.160 89,593 -0.10(-2.35%)
Jan 16, 2018 4.350 4.370 4.110 4.260 130,074 +0.01(+0.24%)
Jan 12, 2018 4.250 4.250 4.250 0 +0.24(+5.99%)
Jan 11, 2018 4.030 4.069 3.930 4.010 186,433 +0.01(+0.25%)
Jan 10, 2018 3.810 4.010 3.750 4.000 152,904 +0.19(+4.99%)
Jan 09, 2018 3.760 3.810 3.690 3.810 105,091 +0.05(+1.33%)
Jan 08, 2018 3.900 3.900 3.750 3.760 90,094 -0.10(-2.59%)
Jan 05, 2018 3.690 3.880 3.690 3.860 72,130 +0.19(+5.18%)
Jan 04, 2018 4.050 4.080 3.390 3.670 395,205 -0.36(-8.93%)
Jan 03, 2018 3.940 4.070 3.860 4.030 200,539 +0.17(+4.40%)
Jan 02, 2018 3.740 3.900 3.642 3.860 74,808 +0.17(+4.61%)
Dec 29, 2017 3.690 3.690 3.690 0 +0.06(+1.65%)
Dec 28, 2017 3.660 3.770 3.557 3.630 153,855 +0.04(+1.11%)
Dec 27, 2017 3.330 3.590 3.330 3.590 203,242 +0.28(+8.46%)
Dec 26, 2017 3.310 3.400 3.300 3.310 87,585 -0.04(-1.19%)
Dec 22, 2017 3.290 3.390 3.150 3.350 62,918 +0.05(+1.52%)
Dec 21, 2017 3.400 3.450 3.250 3.300 155,511 -0.07(-2.08%)
Dec 20, 2017 3.310 3.378 3.310 3.370 82,246 +0.07(+2.12%)
Dec 19, 2017 3.280 3.372 3.240 3.300 42,305 +0.02(+0.61%)
Dec 18, 2017 3.450 3.450 3.260 3.280 83,149 -0.08(-2.38%)
Dec 15, 2017 3.240 3.400 3.150 3.360 136,471 +0.16(+5.00%)
Dec 14, 2017 3.370 3.430 3.110 3.200 207,688 -0.14(-4.19%)
Dec 13, 2017 3.400 3.400 3.190 3.340 182,411 +0.01(+0.30%)
Dec 12, 2017 3.480 3.500 3.200 3.330 439,011 -0.11(-3.20%)
Dec 11, 2017 2.930 3.640 2.600 3.440 2,390,408 +0.96(+38.71%)
Dec 08, 2017 2.210 2.480 2.130 2.480 125,873 +0.30(+13.76%)
Dec 07, 2017 2.250 2.330 2.170 2.180 111,709 -0.10(-4.39%)
Dec 06, 2017 2.360 2.360 2.200 2.280 114,368 -0.11(-4.60%)
Dec 05, 2017 2.500 2.570 2.300 2.390 520,785 -0.31(-11.48%)
Dec 04, 2017 2.850 2.850 2.680 2.700 70,347 -0.14(-4.93%)
Dec 01, 2017 2.850 2.900 2.810 2.840 89,309 -0.05(-1.73%)
Nov 30, 2017 2.910 2.940 2.820 2.890 47,478 +0.03(+1.05%)
Nov 29, 2017 3.000 3.049 2.810 2.860 69,986 -0.14(-4.67%)
Nov 28, 2017 3.050 3.070 2.980 3.000 66,835 -0.04(-1.32%)
Nov 27, 2017 3.000 3.050 2.900 3.040 120,842 +0.07(+2.36%)
Nov 24, 2017 2.920 2.980 2.900 2.970 57,919 +0.06(+2.06%)
Nov 22, 2017 2.790 3.003 2.610 2.910 122,059 -0.13(-4.28%)
Nov 21, 2017 3.150 3.150 2.960 3.040 282,070 +0.17(+5.92%)
Nov 20, 2017 2.860 2.910 2.810 2.870 70,958 +0.01(+0.35%)
Nov 17, 2017 2.770 2.885 2.720 2.860 73,591 +0.09(+3.25%)
Nov 16, 2017 2.660 2.800 2.590 2.770 92,592 +0.10(+3.75%)
Nov 15, 2017 2.600 2.727 2.500 2.670 118,435 +0.06(+2.30%)
Nov 14, 2017 2.690 2.800 2.560 2.610 90,456 -0.05(-1.88%)
Nov 13, 2017 2.700 2.766 2.610 2.660 71,642 -0.07(-2.56%)
Nov 10, 2017 2.770 2.840 2.620 2.730 28,438 -0.04(-1.44%)
Nov 09, 2017 2.640 2.886 2.610 2.770 43,864 +0.09(+3.36%)
Nov 08, 2017 2.770 2.833 2.650 2.680 81,101 -0.12(-4.29%)
Nov 07, 2017 2.910 2.930 2.751 2.800 101,227 -0.11(-3.78%)
Nov 06, 2017 3.030 3.030 2.710 2.910 108,774 -0.09(-3.00%)
Nov 03, 2017 2.610 3.000 2.580 3.000 436,155 +0.35(+13.21%)
Nov 02, 2017 2.450 2.660 2.300 2.650 141,562 +0.26(+10.88%)
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.