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 (%)
Mar 29, 2018 2.720 2.720 2.720 0 -0.03(-1.09%)
Mar 28, 2018 2.600 2.840 2.600 2.750 343,825 +0.11(+4.17%)
Mar 27, 2018 2.960 2.995 2.625 2.640 336,073 -0.31(-10.51%)
Mar 26, 2018 2.930 3.040 2.720 2.950 280,929 +0.05(+1.72%)
Mar 23, 2018 3.230 3.250 2.840 2.900 355,614 -0.30(-9.38%)
Mar 22, 2018 3.330 3.490 3.150 3.200 253,881 -0.15(-4.48%)
Mar 21, 2018 3.340 3.505 3.280 3.350 213,100 +0.02(+0.60%)
Mar 20, 2018 3.440 3.560 3.280 3.330 326,525 -0.14(-4.03%)
Mar 19, 2018 3.380 3.630 3.300 3.470 390,892 +0.10(+2.97%)
Mar 16, 2018 3.580 3.595 3.280 3.370 1,079,001 -0.19(-5.34%)
Mar 15, 2018 3.610 3.783 3.521 3.560 508,911 -0.02(-0.56%)
Mar 14, 2018 4.200 4.260 3.420 3.580 1,463,621 -0.67(-15.67%)
Mar 13, 2018 4.000 4.350 3.920 4.245 1,357,358 +0.18(+4.43%)
Mar 12, 2018 4.240 4.340 3.910 4.065 1,118,149 -0.17(-4.13%)
Mar 09, 2018 6.250 6.650 4.110 4.240 2,911,995 -3.12(-42.39%)
Mar 08, 2018 7.130 7.690 6.960 7.360 314,934 +0.35(+4.99%)
Mar 07, 2018 7.100 6.896 7.010 140,234 +0.01(+0.21%)
Mar 06, 2018 6.960 7.189 6.620 6.995 131,449 +0.12(+1.67%)
Mar 05, 2018 7.050 7.050 6.728 6.880 83,040 -0.12(-1.71%)
Mar 02, 2018 6.640 7.030 6.610 7.000 167,199 +0.34(+5.11%)
Mar 01, 2018 6.750 6.910 6.413 6.660 182,809 -0.14(-2.06%)
Feb 28, 2018 6.710 7.100 6.501 6.800 184,780 +0.06(+0.89%)
Feb 27, 2018 6.710 6.860 6.480 6.740 211,704 -0.02(-0.30%)
Feb 26, 2018 6.600 6.930 6.543 6.760 104,203 +0.12(+1.81%)
Feb 23, 2018 6.770 6.865 6.340 6.640 171,858 -0.15(-2.21%)
Feb 22, 2018 7.200 7.200 6.610 6.790 277,915 -0.20(-2.86%)
Feb 21, 2018 6.210 7.250 6.210 6.990 1,410,352 +0.62(+9.73%)
Feb 20, 2018 5.920 6.410 5.687 6.370 180,711 +0.40(+6.70%)
Feb 16, 2018 5.970 5.970 5.970 0 -0.06(-1.00%)
Feb 15, 2018 6.100 6.109 5.900 6.030 174,820 +0.01(+0.17%)
Feb 14, 2018 5.890 6.125 5.890 6.020 147,602 +0.13(+2.21%)
Feb 13, 2018 5.670 6.030 5.670 5.890 84,799 +0.16(+2.79%)
Feb 12, 2018 5.510 5.840 5.510 5.730 41,808 +0.18(+3.24%)
Feb 09, 2018 5.750 5.860 5.180 5.550 118,063 -0.18(-3.14%)
Feb 08, 2018 5.900 6.050 5.510 5.730 107,821 -0.21(-3.54%)
Feb 07, 2018 6.040 6.040 5.900 5.940 158,557 -0.03(-0.50%)
Feb 06, 2018 5.930 6.069 5.610 5.970 193,671 +0.01(+0.17%)
Feb 05, 2018 5.780 6.240 5.553 5.960 278,683 +0.14(+2.41%)
Feb 02, 2018 5.700 5.990 5.301 5.820 153,481 +0.11(+1.93%)
Feb 01, 2018 5.460 5.760 5.201 5.710 195,963 +0.16(+2.88%)
Jan 31, 2018 4.700 5.650 4.680 5.550 382,832 +0.90(+19.35%)
Jan 30, 2018 4.570 4.680 4.430 4.650 77,291 +0.07(+1.53%)
Jan 29, 2018 4.550 4.690 4.510 4.580 91,766 -0.03(-0.65%)
Jan 26, 2018 4.500 4.720 4.500 4.610 133,767 +0.12(+2.67%)
Jan 25, 2018 4.500 4.546 4.470 4.490 16,618 +0.02(+0.45%)
Jan 24, 2018 4.460 4.490 4.420 4.470 40,488 +0.03(+0.68%)
Jan 23, 2018 4.420 4.620 4.360 4.440 90,000 +0.06(+1.37%)
Jan 22, 2018 4.250 4.400 4.162 4.380 221,980 +0.14(+3.30%)
Jan 19, 2018 4.180 4.250 4.160 4.240 43,287 +0.07(+1.68%)
Jan 18, 2018 4.160 4.198 4.120 4.170 26,386 +0.01(+0.24%)
Jan 17, 2018 4.240 4.245 3.930 4.160 89,593 -0.10(-2.35%)
Jan 16, 2018 4.350 4.370 4.110 4.260 130,074 +0.01(+0.24%)
Jan 12, 2018 4.250 4.250 4.250 0 +0.24(+5.99%)
Jan 11, 2018 4.030 4.069 3.930 4.010 186,433 +0.01(+0.25%)
Jan 10, 2018 3.810 4.010 3.750 4.000 152,904 +0.19(+4.99%)
Jan 09, 2018 3.760 3.810 3.690 3.810 105,091 +0.05(+1.33%)
Jan 08, 2018 3.900 3.900 3.750 3.760 90,094 -0.10(-2.59%)
Jan 05, 2018 3.690 3.880 3.690 3.860 72,130 +0.19(+5.18%)
Jan 04, 2018 4.050 4.080 3.390 3.670 395,205 -0.36(-8.93%)
Jan 03, 2018 3.940 4.070 3.860 4.030 200,539 +0.17(+4.40%)
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.