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 28, 2017 3.697 3.900 3.680 3.870 27,067 +0.16(+4.31%)
Apr 27, 2017 3.720 3.860 3.700 3.710 32,236 -0.04(-1.07%)
Apr 26, 2017 3.750 3.890 3.700 3.750 65,200 -0.05(-1.32%)
Apr 25, 2017 3.750 4.090 3.740 3.800 53,522 +0.05(+1.33%)
Apr 24, 2017 3.730 3.900 3.650 3.750 177,256 +0.04(+1.08%)
Apr 21, 2017 3.750 3.790 3.680 3.710 47,423 -0.07(-1.85%)
Apr 20, 2017 3.670 3.830 3.630 3.780 47,623 +0.08(+2.30%)
Apr 19, 2017 3.710 3.773 3.650 3.695 28,170 +0.02(+0.68%)
Apr 18, 2017 3.760 3.760 3.650 3.670 73,185 -0.14(-3.67%)
Apr 17, 2017 3.700 3.810 3.650 3.810 23,820 +0.11(+2.97%)
Apr 13, 2017 3.860 3.880 3.700 3.700 85,303 -0.19(-4.88%)
Apr 12, 2017 3.910 4.090 3.810 3.890 85,030 +0.00(+0.00%)
Apr 11, 2017 3.840 4.090 3.770 3.890 108,411 +0.05(+1.30%)
Apr 10, 2017 3.850 3.920 3.780 3.840 60,234 -0.04(-1.03%)
Apr 07, 2017 4.000 4.050 3.830 3.880 320,276 -0.12(-3.12%)
Apr 06, 2017 4.040 4.150 3.950 4.005 83,689 -0.04(-0.87%)
Apr 05, 2017 4.110 4.180 4.020 4.040 47,082 -0.03(-0.74%)
Apr 04, 2017 4.120 4.180 4.070 4.070 43,194 -0.06(-1.45%)
Apr 03, 2017 4.130 4.200 4.060 4.130 30,853 +0.03(+0.73%)
Mar 31, 2017 4.120 4.200 4.010 4.100 44,514 +0.00(+0.00%)
Mar 30, 2017 4.070 4.200 4.070 4.100 33,268 +0.01(+0.24%)
Mar 29, 2017 4.110 4.200 4.017 4.090 44,338 +0.01(+0.25%)
Mar 28, 2017 4.200 4.210 4.054 4.080 183,159 -0.12(-2.86%)
Mar 27, 2017 4.110 4.260 4.110 4.200 65,761 +0.09(+2.19%)
Mar 24, 2017 4.110 4.220 4.040 4.110 57,540 -0.04(-0.96%)
Mar 23, 2017 4.050 4.210 4.010 4.150 27,416 +0.13(+3.23%)
Mar 22, 2017 4.240 4.240 4.010 4.020 75,970 -0.21(-4.96%)
Mar 21, 2017 4.230 4.263 4.170 4.230 36,359 +0.00(+0.00%)
Mar 20, 2017 4.200 4.320 4.200 4.230 27,041 -0.01(-0.24%)
Mar 17, 2017 4.220 4.400 4.160 4.240 60,995 +0.04(+0.95%)
Mar 16, 2017 4.100 4.250 4.100 4.200 19,202 +0.08(+1.94%)
Mar 15, 2017 4.140 4.230 4.107 4.120 68,930 -0.05(-1.20%)
Mar 14, 2017 4.230 4.290 4.120 4.170 18,132 -0.09(-2.11%)
Mar 13, 2017 4.140 4.300 4.140 4.260 40,324 +0.13(+3.15%)
Mar 10, 2017 4.200 4.358 4.050 4.130 73,068 -0.07(-1.67%)
Mar 09, 2017 4.400 4.400 4.080 4.200 583,547 -0.10(-2.33%)
Mar 08, 2017 4.100 4.360 4.100 4.300 44,360 +0.19(+4.62%)
Mar 07, 2017 4.150 4.150 3.962 4.110 15,826 -0.05(-1.20%)
Mar 06, 2017 4.120 4.310 4.020 4.160 184,304 +0.04(+0.97%)
Mar 03, 2017 4.000 4.440 4.000 4.120 279,155 +0.06(+1.48%)
Mar 02, 2017 4.010 4.120 3.870 4.060 274,568 +0.03(+0.74%)
Mar 01, 2017 4.236 4.260 4.000 4.030 54,699 -0.18(-4.28%)
Feb 28, 2017 4.330 4.330 3.970 4.210 71,860 -0.09(-2.09%)
Feb 27, 2017 4.300 4.446 4.231 4.300 88,579 +0.01(+0.23%)
Feb 24, 2017 4.250 4.330 4.110 4.290 62,655 +0.10(+2.39%)
Feb 23, 2017 4.269 4.350 4.100 4.190 212,582 -0.06(-1.41%)
Feb 22, 2017 4.260 4.296 4.200 4.250 38,244 +0.00(+0.00%)
Feb 21, 2017 4.270 4.300 4.216 4.250 38,142 +0.00(+0.00%)
Feb 17, 2017 4.250 4.250 4.250 0 +0.15(+3.66%)
Feb 16, 2017 4.090 4.120 4.050 4.100 91,916 +0.03(+0.74%)
Feb 15, 2017 4.080 4.100 4.040 4.070 73,755 -0.01(-0.25%)
Feb 14, 2017 4.090 4.090 4.050 4.080 23,607 +0.00(+0.00%)
Feb 13, 2017 4.090 4.100 4.040 4.080 26,702 -0.01(-0.24%)
Feb 10, 2017 4.090 4.100 4.065 4.090 20,004 +0.00(+0.00%)
Feb 09, 2017 4.100 4.100 4.040 4.090 59,052 +0.01(+0.25%)
Feb 08, 2017 4.080 4.100 4.050 4.080 22,379 -0.02(-0.49%)
Feb 07, 2017 4.060 4.150 4.050 4.100 67,620 +0.00(+0.00%)
Feb 06, 2017 4.100 4.150 4.090 4.100 63,643 +0.00(+0.00%)
Feb 03, 2017 4.100 4.130 4.050 4.100 68,944 +0.00(+0.00%)
Feb 02, 2017 4.100 4.115 4.070 4.100 25,928 +0.01(+0.24%)
Feb 01, 2017 4.090 4.090 3.960 4.090 38,862 +0.01(+0.25%)
Jan 31, 2017 4.030 4.100 3.960 4.080 24,995 +0.03(+0.74%)
Jan 30, 2017 4.060 4.083 3.999 4.050 14,125 -0.04(-0.98%)
Jan 27, 2017 4.080 4.150 4.040 4.090 34,012 +0.01(+0.25%)
Jan 26, 2017 4.010 4.080 3.990 4.080 21,726 +0.04(+0.99%)
Jan 25, 2017 3.994 4.050 3.940 4.040 177,162 +0.08(+2.02%)
Jan 24, 2017 4.040 4.040 3.910 3.960 51,874 -0.05(-1.25%)
Jan 23, 2017 4.000 4.050 3.950 4.010 25,878 -0.01(-0.25%)
Jan 20, 2017 4.030 4.080 3.890 4.020 108,885 +0.02(+0.50%)
Jan 19, 2017 3.970 4.040 3.862 4.000 90,411 +0.04(+1.01%)
Jan 18, 2017 3.870 4.000 3.870 3.960 126,311 +0.11(+2.86%)
Jan 17, 2017 3.850 4.090 3.760 3.850 57,183 -0.02(-0.52%)
Jan 13, 2017 3.870 3.870 3.870 0 -0.01(-0.26%)
Jan 12, 2017 3.900 3.900 3.710 3.880 17,435 -0.06(-1.52%)
Jan 11, 2017 3.884 3.953 3.830 3.940 18,469 -0.02(-0.51%)
Jan 10, 2017 4.090 4.090 3.770 3.960 56,884 -0.13(-3.18%)
Jan 09, 2017 3.900 4.120 3.760 4.090 38,682 +0.19(+4.87%)
Jan 06, 2017 3.790 3.900 3.790 3.900 56,817 +0.13(+3.45%)
Jan 05, 2017 3.810 3.830 3.690 3.770 10,467 -0.04(-1.05%)
Jan 04, 2017 3.720 3.840 3.710 3.810 38,228 +0.05(+1.33%)
Jan 03, 2017 3.650 3.770 3.500 3.760 104,750 +0.14(+3.86%)
Dec 30, 2016 3.620 3.620 3.620 0 +0.01(+0.28%)
Dec 29, 2016 3.620 3.785 3.555 3.610 86,445 -0.04(-1.10%)
Dec 28, 2016 3.770 3.830 3.600 3.650 60,539 -0.14(-3.69%)
Dec 27, 2016 3.550 3.800 3.535 3.790 32,155 +0.16(+4.41%)
Dec 23, 2016 3.630 3.630 3.630 0 +0.01(+0.28%)
Dec 22, 2016 3.650 3.700 3.531 3.620 66,423 -0.03(-0.82%)
Dec 21, 2016 3.650 3.760 3.600 3.650 67,485 -0.02(-0.54%)
Dec 20, 2016 3.710 3.790 3.595 3.670 60,979 -0.06(-1.61%)
Dec 19, 2016 3.580 3.820 3.555 3.730 56,452 +0.14(+3.90%)
Dec 16, 2016 3.630 3.724 3.480 3.590 41,941 -0.04(-1.10%)
Dec 15, 2016 3.450 3.670 3.444 3.630 49,259 +0.14(+4.01%)
Dec 14, 2016 3.430 3.680 3.430 3.490 38,051 -0.09(-2.51%)
Dec 13, 2016 3.790 3.890 3.550 3.580 47,739 -0.16(-4.28%)
Dec 12, 2016 3.820 3.908 3.616 3.740 12,313 -0.11(-2.86%)
Dec 09, 2016 3.710 3.985 3.710 3.850 23,552 -0.01(-0.26%)
Dec 08, 2016 3.970 3.980 3.800 3.860 40,871 -0.12(-3.02%)
Dec 07, 2016 3.880 4.000 3.880 3.980 23,405 +0.10(+2.58%)
Dec 06, 2016 4.010 4.070 3.880 3.880 29,094 -0.14(-3.48%)
Dec 05, 2016 3.930 4.074 3.930 4.020 23,015 +0.12(+3.08%)
Dec 02, 2016 3.950 4.025 3.900 3.900 14,105 -0.06(-1.52%)
Dec 01, 2016 4.010 4.090 3.950 3.960 28,408 -0.04(-1.00%)
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.