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 (%)
Apr 30, 2019 1.500 1.530 1.380 1.410 383,022 -0.08(-5.37%)
Apr 29, 2019 1.420 1.530 1.380 1.490 360,432 +0.07(+4.93%)
Apr 26, 2019 1.410 1.430 1.350 1.420 214,500 +0.02(+1.43%)
Apr 25, 2019 1.460 1.580 1.400 1.400 710,213 -0.07(-4.76%)
Apr 24, 2019 1.310 1.520 1.280 1.470 1,283,757 +0.17(+13.08%)
Apr 23, 2019 1.160 1.320 1.160 1.300 736,720 +0.13(+11.11%)
Apr 22, 2019 1.150 1.280 1.120 1.170 665,343 +0.02(+1.74%)
Apr 18, 2019 1.180 1.250 1.110 1.150 789,200 -0.06(-4.96%)
Apr 17, 2019 1.280 1.330 1.190 1.210 754,831 -0.09(-6.92%)
Apr 16, 2019 1.360 1.370 1.130 1.300 1,024,866 -0.05(-3.70%)
Apr 15, 2019 1.520 1.520 1.320 1.350 1,689,247 -0.21(-13.46%)
Apr 12, 2019 1.570 1.585 1.430 1.560 525,700 +0.02(+1.30%)
Apr 11, 2019 1.640 1.700 1.500 1.540 752,896 -0.07(-4.35%)
Apr 10, 2019 1.470 1.610 1.433 1.610 705,785 +0.14(+9.52%)
Apr 09, 2019 1.570 1.580 1.400 1.470 1,586,522 -0.12(-7.55%)
Apr 08, 2019 1.710 1.740 1.400 1.590 1,500,849 -0.15(-8.62%)
Apr 05, 2019 1.730 1.760 1.600 1.740 1,227,300 +0.04(+2.35%)
Apr 04, 2019 1.590 1.770 1.550 1.700 2,304,987 +0.18(+11.84%)
Apr 03, 2019 1.350 1.530 1.320 1.520 2,396,782 +0.19(+14.29%)
Apr 02, 2019 1.270 1.340 1.240 1.330 1,053,389 +0.07(+5.56%)
Apr 01, 2019 1.230 1.330 1.200 1.260 662,045 +0.04(+3.70%)
Mar 29, 2019 1.180 1.250 1.120 1.215 734,000 +0.03(+2.10%)
Mar 28, 2019 1.030 1.200 1.010 1.190 979,341 +0.18(+17.82%)
Mar 27, 2019 1.180 1.190 0.9500 1.010 790,917 -0.19(-15.83%)
Mar 26, 2019 1.340 1.340 1.100 1.200 951,135 -0.08(-6.25%)
Mar 25, 2019 1.270 1.330 1.030 1.280 2,695,330 +0.03(+2.40%)
Mar 22, 2019 0.9600 1.270 0.9261 1.250 3,918,400 +0.29(+30.21%)
Mar 21, 2019 0.9340 0.9615 0.9002 0.9600 328,541 +0.04(+4.35%)
Mar 20, 2019 0.9800 0.9900 0.8750 0.9200 580,039 -0.03(-3.16%)
Mar 19, 2019 0.8900 0.9500 0.8400 0.9500 474,109 +0.11(+12.52%)
Mar 18, 2019 0.9300 1.000 0.7901 0.8443 1,045,860 -0.08(-8.23%)
Mar 15, 2019 0.8700 0.9200 0.8000 0.9200 802,900 +0.05(+5.75%)
Mar 14, 2019 0.7400 0.8900 0.7200 0.8700 1,721,180 +0.16(+22.54%)
Mar 13, 2019 0.6500 0.7100 0.6300 0.7100 441,620 +0.07(+10.57%)
Mar 12, 2019 0.6500 0.6795 0.6300 0.6421 346,674 +0.01(+1.92%)
Mar 11, 2019 0.6400 0.6800 0.6100 0.6300 324,868 -0.01(-1.64%)
Mar 08, 2019 0.6700 0.6900 0.5525 0.6405 1,658,300 -0.08(-11.04%)
Mar 07, 2019 0.5100 0.7345 0.5011 0.7200 5,476,364 +0.19(+36.36%)
Mar 06, 2019 0.5590 0.5668 0.5280 0.5280 147,151 -0.01(-2.22%)
Mar 05, 2019 0.5400 0.5500 0.5300 0.5400 215,034 +0.00(+0.00%)
Mar 04, 2019 0.5400 0.5400 0.5206 0.5400 119,838 +0.01(+1.89%)
Mar 01, 2019 0.5200 0.5400 0.5100 0.5300 100,500 +0.01(+1.53%)
Feb 28, 2019 0.5399 0.5400 0.5150 0.5220 71,613 -0.02(-2.97%)
Feb 27, 2019 0.5389 0.5400 0.5100 0.5380 190,999 +0.01(+1.51%)
Feb 26, 2019 0.5330 0.5450 0.5200 0.5300 188,131 -0.01(-1.58%)
Feb 25, 2019 0.5400 0.5499 0.5350 0.5385 173,854 +0.00(+0.65%)
Feb 22, 2019 0.5400 0.5430 0.5200 0.5350 177,300 +0.01(+0.94%)
Feb 21, 2019 0.5500 0.5500 0.5200 0.5300 172,669 -0.02(-3.64%)
Feb 20, 2019 0.5400 0.5500 0.5300 0.5500 275,738 +0.01(+1.85%)
Feb 19, 2019 0.5500 0.5500 0.5200 0.5400 294,799 +0.01(+1.89%)
Feb 15, 2019 0.5300 0.5500 0.5100 0.5300 217,500 +0.00(+0.00%)
Feb 14, 2019 0.5400 0.5500 0.5200 0.5300 365,260 +0.00(+0.00%)
Feb 13, 2019 0.5152 0.5500 0.5016 0.5300 724,471 +0.02(+4.02%)
Feb 12, 2019 0.5000 0.5250 0.4925 0.5095 208,435 +0.02(+3.98%)
Feb 11, 2019 0.5053 0.5200 0.4802 0.4900 244,301 -0.01(-2.00%)
Feb 08, 2019 0.4900 0.5000 0.4750 0.5000 114,200 +0.01(+2.04%)
Feb 07, 2019 0.4997 0.5000 0.4802 0.4900 175,967 -0.01(-2.00%)
Feb 06, 2019 0.5100 0.5300 0.4900 0.5000 519,172 -0.01(-1.96%)
Feb 05, 2019 0.5200 0.5300 0.5008 0.5100 391,134 -0.01(-1.92%)
Feb 04, 2019 0.5200 0.5250 0.5056 0.5200 217,816 +0.02(+3.17%)
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.