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, 2019 0.3404 0.3450 0.3211 0.3377 1,422,200 -0.00(-1.03%)
Dec 30, 2019 0.3590 0.3590 0.3300 0.3412 1,213,098 -0.01(-2.93%)
Dec 27, 2019 0.3500 0.3600 0.3335 0.3515 1,524,000 -0.00(-0.11%)
Dec 26, 2019 0.3159 0.3600 0.3159 0.3519 2,172,137 +0.04(+11.11%)
Dec 24, 2019 0.3200 0.3200 0.2900 0.3167 886,700 +0.03(+8.98%)
Dec 23, 2019 0.2890 0.3000 0.2800 0.2906 1,260,672 -0.00(-1.49%)
Dec 20, 2019 0.2900 0.2995 0.2700 0.2950 954,400 +0.01(+5.24%)
Dec 19, 2019 0.3000 0.3001 0.2700 0.2803 1,305,508 -0.01(-3.68%)
Dec 18, 2019 0.3049 0.3099 0.2901 0.2910 970,509 -0.02(-4.90%)
Dec 17, 2019 0.3152 0.3302 0.3000 0.3060 879,914 +0.01(+2.00%)
Dec 16, 2019 0.3100 0.3200 0.2900 0.3000 1,264,441 -0.01(-3.47%)
Dec 13, 2019 0.3100 0.3299 0.3052 0.3108 1,227,700 +0.01(+1.83%)
Dec 12, 2019 0.3001 0.3200 0.3000 0.3052 1,440,728 -0.00(-1.55%)
Dec 11, 2019 0.3500 0.3500 0.2500 0.3100 3,580,137 -0.04(-11.45%)
Dec 10, 2019 0.3840 0.3840 0.3310 0.3501 2,861,367 -0.03(-7.87%)
Dec 09, 2019 0.3900 0.4100 0.3400 0.3800 8,094,795 +0.06(+18.75%)
Dec 06, 2019 0.2820 0.3500 0.2810 0.3200 4,979,200 -0.03(-8.57%)
Dec 05, 2019 0.2599 0.3793 0.1951 0.3500 28,089,162 -0.04(-9.09%)
Dec 04, 2019 0.4166 0.4189 0.3600 0.3850 2,789,669 -0.03(-7.00%)
Dec 03, 2019 0.4350 0.4350 0.4100 0.4140 2,583,182 -0.01(-1.90%)
Dec 02, 2019 0.4495 0.4499 0.4100 0.4220 2,559,848 -0.01(-1.86%)
Nov 29, 2019 0.4355 0.4490 0.4250 0.4300 1,390,200 -0.00(-0.05%)
Nov 27, 2019 0.4438 0.4500 0.4250 0.4302 1,265,600 -0.01(-2.23%)
Nov 26, 2019 0.4500 0.4500 0.4200 0.4400 2,582,558 +0.01(+2.33%)
Nov 25, 2019 0.4500 0.4600 0.4300 0.4300 1,007,163 -0.02(-3.93%)
Nov 22, 2019 0.4100 0.4566 0.4100 0.4476 4,632,700 +0.04(+9.49%)
Nov 21, 2019 0.4100 0.4100 0.3950 0.4088 525,118 +0.01(+2.79%)
Nov 20, 2019 0.4100 0.4188 0.3977 0.3977 691,302 -0.01(-2.93%)
Nov 19, 2019 0.4189 0.4500 0.3990 0.4097 3,346,410 +0.01(+2.42%)
Nov 18, 2019 0.3900 0.4100 0.3800 0.4000 736,078 +0.03(+7.53%)
Nov 15, 2019 0.4000 0.4000 0.3600 0.3720 766,500 -0.02(-4.62%)
Nov 14, 2019 0.4300 0.4300 0.3500 0.3900 2,155,331 -0.03(-7.12%)
Nov 13, 2019 0.4800 0.4850 0.3000 0.4199 1,554,418 -0.05(-11.21%)
Nov 12, 2019 0.4750 0.4800 0.4500 0.4729 981,108 -0.00(-0.44%)
Nov 11, 2019 0.4900 0.4900 0.4680 0.4750 881,206 +0.00(+0.32%)
Nov 08, 2019 0.4749 0.4780 0.4600 0.4735 811,300 +0.01(+1.96%)
Nov 07, 2019 0.4600 0.4722 0.4500 0.4644 974,165 -0.00(-0.77%)
Nov 06, 2019 0.6060 0.6060 0.4500 0.4680 3,269,587 -0.14(-22.98%)
Nov 05, 2019 0.6413 0.6500 0.6004 0.6076 347,769 -0.04(-5.94%)
Nov 04, 2019 0.6500 0.6699 0.6300 0.6460 488,854 -0.00(-0.14%)
Nov 01, 2019 0.5900 0.6500 0.5700 0.6469 1,863,200 +0.06(+10.96%)
Oct 31, 2019 0.6000 0.6099 0.5700 0.5830 306,067 -0.02(-2.83%)
Oct 30, 2019 0.6400 0.6400 0.5800 0.6000 437,940 -0.04(-6.24%)
Oct 29, 2019 0.7300 0.7300 0.6138 0.6399 974,836 -0.06(-8.72%)
Oct 28, 2019 0.6300 0.7100 0.6000 0.7010 1,348,582 +0.10(+15.87%)
Oct 25, 2019 0.5900 0.6295 0.5900 0.6050 801,000 +0.02(+3.30%)
Oct 24, 2019 0.5684 0.6099 0.5500 0.5857 698,670 +0.01(+1.33%)
Oct 23, 2019 0.5552 0.5800 0.5450 0.5780 593,527 +0.02(+3.21%)
Oct 22, 2019 0.5713 0.5796 0.5102 0.5600 534,903 -0.01(-1.75%)
Oct 21, 2019 0.5700 0.5900 0.5600 0.5700 589,617 +0.00(+0.00%)
Oct 18, 2019 0.6000 0.6049 0.5670 0.5700 448,300 -0.01(-1.72%)
Oct 17, 2019 0.6200 0.6300 0.5500 0.5800 2,087,353 -0.01(-1.69%)
Oct 16, 2019 0.6500 0.6500 0.5600 0.5900 1,109,726 -0.03(-4.85%)
Oct 15, 2019 0.5780 0.6300 0.5503 0.6201 595,622 +0.04(+7.19%)
Oct 14, 2019 0.6100 0.6400 0.5700 0.5785 548,539 -0.06(-9.43%)
Oct 11, 2019 0.6250 0.6700 0.6250 0.6387 298,300 +0.00(+0.58%)
Oct 10, 2019 0.6248 0.6599 0.6200 0.6350 377,389 +0.00(+0.75%)
Oct 09, 2019 0.6599 0.6700 0.6302 0.6303 259,752 -0.02(-3.03%)
Oct 08, 2019 0.6700 0.6800 0.6500 0.6500 153,402 -0.02(-2.33%)
Oct 07, 2019 0.6600 0.6900 0.6500 0.6655 110,989 -0.01(-1.84%)
Oct 04, 2019 0.6991 0.6999 0.6613 0.6780 182,400 -0.01(-1.74%)
Oct 03, 2019 0.6900 0.7000 0.6500 0.6900 300,759 +0.00(+0.03%)
Oct 02, 2019 0.7255 0.7351 0.6600 0.6898 404,962 -0.04(-6.02%)
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.