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 (%)
Nov 30, 2016 4.090 4.150 4.000 4.000 17,520 -0.09(-2.20%)
Nov 29, 2016 4.150 4.200 4.090 4.090 8,466 -0.04(-0.97%)
Nov 28, 2016 4.180 4.230 4.090 4.130 38,936 -0.08(-1.90%)
Nov 25, 2016 4.060 4.210 4.060 4.210 17,075 +0.14(+3.44%)
Nov 23, 2016 4.070 4.070 4.070 0 -0.01(-0.25%)
Nov 22, 2016 4.150 4.150 4.020 4.080 14,671 -0.05(-1.33%)
Nov 21, 2016 3.930 4.230 3.930 4.135 74,458 +0.04(+0.85%)
Nov 18, 2016 4.110 4.180 4.100 4.100 45,116 -0.01(-0.24%)
Nov 17, 2016 4.090 4.195 4.040 4.110 12,641 +0.00(+0.00%)
Nov 16, 2016 4.140 4.200 4.020 4.110 31,005 -0.09(-2.14%)
Nov 15, 2016 4.190 4.240 4.130 4.200 25,097 +0.03(+0.72%)
Nov 14, 2016 4.050 4.220 4.034 4.170 47,126 +0.10(+2.46%)
Nov 11, 2016 3.910 4.070 3.900 4.070 44,092 +0.16(+4.09%)
Nov 10, 2016 3.980 4.000 3.860 3.910 28,331 -0.04(-1.01%)
Nov 09, 2016 3.850 3.950 3.750 3.950 31,752 +0.14(+3.67%)
Nov 08, 2016 3.750 3.850 3.710 3.810 10,869 +0.03(+0.79%)
Nov 07, 2016 3.770 3.810 3.660 3.780 30,573 +0.04(+1.07%)
Nov 04, 2016 3.690 3.750 3.650 3.740 46,678 +0.05(+1.36%)
Nov 03, 2016 3.510 3.838 3.510 3.690 37,049 +0.02(+0.54%)
Nov 02, 2016 3.610 3.830 3.610 3.670 117,945 +0.00(+0.00%)
Nov 01, 2016 3.570 3.710 3.560 3.670 90,682 +0.12(+3.38%)
Oct 31, 2016 3.710 3.730 3.410 3.550 196,613 -0.19(-5.08%)
Oct 28, 2016 3.820 3.940 3.690 3.740 94,856 -0.08(-2.09%)
Oct 27, 2016 3.800 3.990 3.760 3.820 84,517 +0.00(+0.00%)
Oct 26, 2016 3.930 3.970 3.820 3.820 62,668 -0.15(-3.78%)
Oct 25, 2016 4.000 4.020 3.900 3.970 85,852 -0.02(-0.50%)
Oct 24, 2016 4.000 4.150 3.960 3.990 139,057 -0.05(-1.24%)
Oct 21, 2016 4.070 4.130 4.000 4.040 12,533 -0.07(-1.70%)
Oct 20, 2016 3.960 4.130 3.925 4.110 116,132 +0.12(+3.01%)
Oct 19, 2016 4.060 4.240 3.860 3.990 589,258 -0.08(-1.97%)
Oct 18, 2016 4.200 4.200 4.030 4.070 66,835 -0.12(-2.86%)
Oct 17, 2016 4.400 4.410 4.140 4.190 73,932 -0.21(-4.77%)
Oct 14, 2016 4.400 4.530 4.310 4.400 95,324 +0.00(+0.00%)
Oct 13, 2016 4.260 4.500 4.250 4.400 203,007 +0.10(+2.33%)
Oct 12, 2016 5.000 5.000 4.220 4.300 80,445 -0.30(-6.52%)
Oct 11, 2016 4.660 4.750 4.509 4.600 39,189 -0.08(-1.71%)
Oct 10, 2016 4.500 4.759 4.500 4.680 68,185 +0.19(+4.23%)
Oct 07, 2016 4.550 4.710 4.420 4.490 51,876 -0.06(-1.32%)
Oct 06, 2016 4.760 4.800 4.440 4.550 80,940 -0.16(-3.41%)
Oct 05, 2016 4.370 4.810 4.370 4.711 257,199 +0.28(+6.33%)
Oct 04, 2016 4.490 4.630 4.430 4.430 26,477 +0.06(+1.37%)
Oct 03, 2016 4.370 4.370 4.370 4.370 116 +0.00(+0.00%)
Sep 30, 2016 4.330 4.500 4.300 4.370 124,106 +0.04(+0.92%)
Sep 29, 2016 4.415 4.415 4.330 4.330 15,845 -0.08(-1.81%)
Sep 28, 2016 4.480 4.500 4.330 4.410 90,421 +0.01(+0.23%)
Sep 27, 2016 4.331 4.500 4.260 4.400 56,384 +0.01(+0.23%)
Sep 26, 2016 4.400 4.590 4.296 4.390 71,930 -0.05(-1.13%)
Sep 23, 2016 4.510 4.550 4.390 4.440 18,288 -0.08(-1.77%)
Sep 22, 2016 4.390 4.660 4.290 4.520 98,993 +0.14(+3.20%)
Sep 21, 2016 4.340 4.430 4.240 4.380 69,566 +0.07(+1.62%)
Sep 20, 2016 4.440 4.440 4.260 4.310 98,782 -0.03(-0.69%)
Sep 19, 2016 4.480 4.650 4.210 4.340 124,028 -0.12(-2.69%)
Sep 16, 2016 4.260 4.520 4.200 4.460 238,767 +0.16(+3.72%)
Sep 15, 2016 4.510 4.510 4.260 4.300 139,834 -0.18(-4.02%)
Sep 14, 2016 4.200 4.590 4.200 4.480 79,574 +0.28(+6.67%)
Sep 13, 2016 4.770 4.770 4.200 4.200 181,032 -0.49(-10.45%)
Sep 12, 2016 4.600 4.949 4.490 4.690 201,898 -0.16(-3.30%)
Sep 09, 2016 4.450 4.930 4.450 4.850 528,473 +0.40(+8.99%)
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.