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 (%)
Dec 31, 2018 0.4100 0.4210 0.3850 0.4160 529,900 +0.01(+1.46%)
Dec 28, 2018 0.3900 0.4700 0.3600 0.4100 795,900 +0.02(+5.13%)
Dec 27, 2018 0.3900 0.4000 0.3500 0.3900 414,037 +0.01(+1.30%)
Dec 26, 2018 0.3100 0.3851 0.2525 0.3850 1,320,962 +0.09(+28.33%)
Dec 24, 2018 0.2500 0.3500 0.2500 0.3000 504,900 +0.06(+25.00%)
Dec 21, 2018 0.2700 0.3000 0.2000 0.2400 1,733,000 -0.03(-11.11%)
Dec 20, 2018 0.3165 0.3308 0.2608 0.2700 378,572 -0.05(-15.62%)
Dec 19, 2018 0.3200 0.3500 0.3150 0.3200 416,715 +0.02(+5.79%)
Dec 18, 2018 0.3180 0.3180 0.3000 0.3025 353,177 -0.02(-5.47%)
Dec 17, 2018 0.4000 0.4000 0.3000 0.3200 447,528 -0.05(-13.51%)
Dec 14, 2018 0.4000 0.4000 0.3600 0.3700 260,000 -0.03(-7.50%)
Dec 13, 2018 0.4200 0.4238 0.3900 0.4000 288,964 +0.00(+0.00%)
Dec 12, 2018 0.4000 0.4500 0.3900 0.4000 487,888 +0.01(+2.56%)
Dec 11, 2018 0.4000 0.4199 0.3804 0.3900 451,664 -0.01(-2.50%)
Dec 10, 2018 0.4700 0.4700 0.3800 0.4000 649,198 -0.06(-13.04%)
Dec 07, 2018 0.4200 0.4800 0.4000 0.4600 1,069,600 +0.04(+8.93%)
Dec 06, 2018 0.4900 0.4900 0.4002 0.4223 555,569 -0.07(-13.82%)
Dec 04, 2018 0.5300 0.5500 0.4300 0.4900 1,028,000 -0.02(-3.77%)
Dec 03, 2018 0.9000 0.9000 0.4824 0.5092 1,769,269 -0.39(-43.42%)
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%)
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.