Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sienna Biopharmaceuticals Inc (NQ: SNNA )

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 30, 2018 19.53 20.00 19.07 19.18 50,064 -0.29(-1.49%)
Apr 27, 2018 19.67 19.91 19.24 19.47 31,343 -0.20(-1.02%)
Apr 26, 2018 19.47 19.99 19.18 19.67 26,909 +0.27(+1.39%)
Apr 25, 2018 20.00 20.00 19.40 19.40 45,003 -0.08(-0.41%)
Apr 24, 2018 19.81 20.00 19.10 19.48 42,721 -0.21(-1.07%)
Apr 23, 2018 20.00 20.00 19.60 19.69 27,830 -0.35(-1.75%)
Apr 20, 2018 20.46 21.53 19.81 20.04 214,568 -0.46(-2.24%)
Apr 19, 2018 19.94 21.39 19.84 20.50 217,463 +0.49(+2.45%)
Apr 18, 2018 19.70 20.67 19.67 20.01 229,351 +0.41(+2.09%)
Apr 17, 2018 19.67 20.09 19.27 19.60 150,380 +0.01(+0.05%)
Apr 16, 2018 19.53 19.78 18.76 19.59 104,342 +0.29(+1.50%)
Apr 13, 2018 19.51 19.97 18.82 19.30 79,604 -0.13(-0.67%)
Apr 12, 2018 19.66 19.99 19.10 19.43 82,941 -0.08(-0.41%)
Apr 11, 2018 19.64 19.95 18.96 19.51 143,752 -0.25(-1.27%)
Apr 10, 2018 19.69 20.22 19.18 19.76 127,209 +0.07(+0.36%)
Apr 09, 2018 19.45 20.00 19.21 19.69 82,835 +0.35(+1.81%)
Apr 06, 2018 19.74 19.85 19.03 19.34 43,856 -0.45(-2.27%)
Apr 05, 2018 19.00 20.02 18.13 19.79 120,420 +0.90(+4.76%)
Apr 04, 2018 18.34 18.99 17.75 18.89 116,475 +0.39(+2.11%)
Apr 03, 2018 18.29 18.96 17.88 18.50 82,979 +0.29(+1.59%)
Apr 02, 2018 18.68 18.68 17.86 18.21 56,470 -0.57(-3.04%)
Mar 29, 2018 18.78 18.78 18.78 0 -0.17(-0.90%)
Mar 28, 2018 18.42 19.66 18.29 18.95 152,018 +0.63(+3.44%)
Mar 27, 2018 18.40 18.95 17.84 18.32 65,544 -0.02(-0.11%)
Mar 26, 2018 18.88 18.88 17.62 18.34 86,064 -0.19(-1.03%)
Mar 23, 2018 19.24 19.43 18.53 18.53 81,600 -0.72(-3.74%)
Mar 22, 2018 19.68 20.00 19.02 19.25 77,840 -0.74(-3.70%)
Mar 21, 2018 19.82 20.02 18.98 19.99 70,650 +0.14(+0.71%)
Mar 20, 2018 20.38 20.40 18.40 19.85 118,151 -0.40(-1.98%)
Mar 19, 2018 18.89 20.49 18.89 20.25 156,766 +1.23(+6.47%)
Mar 16, 2018 17.89 19.42 17.89 19.02 1,049,260 +1.07(+5.96%)
Mar 15, 2018 18.81 19.00 16.73 17.95 185,016 -0.82(-4.37%)
Mar 14, 2018 19.77 19.77 18.36 18.77 81,351 -0.10(-0.53%)
Mar 13, 2018 18.80 19.25 18.30 18.87 120,305 -0.09(-0.47%)
Mar 12, 2018 19.88 20.99 18.24 18.96 134,622 -0.94(-4.72%)
Mar 09, 2018 20.00 20.45 18.96 19.90 158,599 +0.06(+0.30%)
Mar 08, 2018 19.90 20.34 19.11 19.84 228,120 -0.06(-0.30%)
Mar 07, 2018 18.60 20.00 17.84 19.90 118,287 +1.02(+5.40%)
Mar 06, 2018 17.92 19.37 17.39 18.88 207,483 +1.03(+5.77%)
Mar 05, 2018 17.15 18.45 16.99 17.85 190,452 +0.62(+3.60%)
Mar 02, 2018 15.84 17.23 15.84 17.23 73,957 +1.28(+8.03%)
Mar 01, 2018 15.43 16.00 15.35 15.95 62,341 +0.27(+1.72%)
Feb 28, 2018 15.98 16.00 15.67 15.68 35,852 -0.16(-1.01%)
Feb 27, 2018 16.00 16.25 15.40 15.84 44,602 -0.37(-2.28%)
Feb 26, 2018 16.07 16.28 15.41 16.21 29,125 +0.23(+1.44%)
Feb 23, 2018 16.11 16.21 15.51 15.98 66,480 -0.14(-0.87%)
Feb 22, 2018 14.67 16.15 14.67 16.12 82,462 +1.60(+11.02%)
Feb 21, 2018 14.66 15.50 14.35 14.52 20,393 -0.11(-0.75%)
Feb 20, 2018 14.99 16.32 14.39 14.63 28,029 -0.37(-2.47%)
Feb 16, 2018 15.00 15.00 15.00 0 -0.62(-3.97%)
Feb 15, 2018 14.47 15.82 14.41 15.62 41,764 +1.31(+9.15%)
Feb 14, 2018 14.78 14.79 13.98 14.31 39,272 -0.47(-3.18%)
Feb 13, 2018 15.20 15.37 14.30 14.78 93,949 -0.35(-2.31%)
Feb 12, 2018 14.51 15.57 14.25 15.13 42,993 +0.73(+5.07%)
Feb 09, 2018 15.11 16.01 13.37 14.40 64,839 -1.32(-8.40%)
Feb 08, 2018 16.28 18.45 15.50 15.72 23,244 -0.57(-3.50%)
Feb 07, 2018 15.73 17.22 15.73 16.29 15,386 +0.50(+3.17%)
Feb 06, 2018 15.10 15.90 15.10 15.79 48,239 +0.19(+1.22%)
Feb 05, 2018 16.59 15.09 15.60 41,916 -1.01(-6.08%)
Feb 02, 2018 17.98 17.98 16.21 16.61 81,816 -0.96(-5.46%)
Feb 01, 2018 17.42 17.72 17.16 17.57 108,241 -0.03(-0.17%)
Jan 31, 2018 17.68 17.79 17.21 17.60 30,423 -0.03(-0.17%)
Jan 30, 2018 17.79 17.79 17.58 17.63 39,773 -0.28(-1.56%)
Jan 29, 2018 17.77 18.43 17.59 17.91 183,770 -0.01(-0.06%)
Jan 26, 2018 18.27 18.50 17.61 17.92 266,149 -0.08(-0.44%)
Jan 25, 2018 18.00 18.00 17.66 18.00 145,667 +0.05(+0.28%)
Jan 24, 2018 18.23 18.23 17.43 17.95 141,370 -0.29(-1.59%)
Jan 23, 2018 19.47 18.05 18.24 62,997 -1.23(-6.32%)
Jan 22, 2018 18.88 19.47 18.51 19.47 15,823 +0.49(+2.58%)
Jan 19, 2018 18.85 19.74 18.51 18.98 36,683 +0.11(+0.58%)
Jan 18, 2018 18.80 18.87 18.49 18.87 13,039 +0.06(+0.32%)
Jan 17, 2018 18.65 18.85 18.41 18.81 18,567 +0.28(+1.51%)
Jan 16, 2018 18.39 18.39 18.12 18.53 30,296 +0.47(+2.60%)
Jan 12, 2018 18.06 18.06 18.06 0 +0.13(+0.73%)
Jan 11, 2018 18.18 19.00 17.79 17.93 19,843 -0.28(-1.54%)
Jan 10, 2018 18.57 18.21 23,378 +0.93(+5.38%)
Jan 09, 2018 17.08 17.59 16.55 17.28 38,851 +0.23(+1.35%)
Jan 08, 2018 17.41 18.39 16.75 17.05 21,908 -0.38(-2.18%)
Jan 05, 2018 16.50 17.91 16.00 17.43 46,048 +1.23(+7.59%)
Jan 04, 2018 17.09 17.09 16.07 16.20 79,904 -0.36(-2.17%)
Jan 03, 2018 16.64 16.78 16.50 16.56 35,831 -0.02(-0.12%)
Jan 02, 2018 18.32 18.46 16.11 16.58 106,652 -1.57(-8.65%)
Dec 29, 2017 18.15 18.15 18.15 0 -0.36(-1.94%)
Dec 28, 2017 19.15 19.65 18.25 18.51 43,418 -0.61(-3.19%)
Dec 27, 2017 19.09 19.73 18.95 19.12 38,966 +0.21(+1.11%)
Dec 26, 2017 23.88 23.88 18.71 18.91 71,118 -1.88(-9.04%)
Dec 22, 2017 22.83 22.83 20.72 20.79 27,655 -2.20(-9.57%)
Dec 21, 2017 24.58 24.64 21.81 22.99 41,228 -1.86(-7.48%)
Dec 20, 2017 25.00 25.25 23.93 24.85 18,823 -0.15(-0.60%)
Dec 19, 2017 25.07 25.29 24.59 25.00 30,525 +0.02(+0.08%)
Dec 18, 2017 24.34 25.12 23.93 24.98 49,063 +0.68(+2.80%)
Dec 15, 2017 25.26 25.71 24.02 24.30 418,340 -1.01(-3.99%)
Dec 14, 2017 24.57 25.61 23.32 25.31 87,104 +0.68(+2.76%)
Dec 13, 2017 23.66 25.20 21.04 24.63 89,268 +0.88(+3.71%)
Dec 12, 2017 22.75 24.06 22.39 23.75 87,783 +1.01(+4.44%)
Dec 11, 2017 20.06 22.95 20.00 22.74 87,966 +2.69(+13.42%)
Dec 08, 2017 19.76 20.42 19.56 20.05 19,852 +0.28(+1.42%)
Dec 07, 2017 20.17 20.65 19.64 19.77 16,405 -0.39(-1.93%)
Dec 06, 2017 20.48 20.95 20.05 20.16 11,255 -0.37(-1.80%)
Dec 05, 2017 20.86 20.97 20.36 20.53 16,300 -0.32(-1.53%)
Dec 04, 2017 20.43 21.48 20.43 20.85 33,328 +0.66(+3.27%)
Dec 01, 2017 20.15 20.43 19.74 20.19 75,687 +0.03(+0.15%)
Nov 30, 2017 20.18 20.80 19.70 20.16 48,812 -0.02(-0.10%)
Nov 29, 2017 20.57 20.87 19.68 20.18 29,688 -0.29(-1.42%)
Nov 28, 2017 20.01 21.00 20.01 20.47 40,368 +0.62(+3.12%)
Nov 27, 2017 19.34 20.51 19.29 19.85 23,938 +0.64(+3.33%)
Nov 24, 2017 19.29 19.29 19.04 19.21 3,680 +0.05(+0.26%)
Nov 22, 2017 19.03 19.80 18.86 19.16 35,244 +0.13(+0.68%)
Nov 21, 2017 19.37 19.37 18.95 19.03 24,572 -0.20(-1.04%)
Nov 20, 2017 19.05 19.45 18.90 19.23 37,539 +0.20(+1.05%)
Nov 17, 2017 18.32 19.45 18.17 19.03 14,910 +0.60(+3.26%)
Nov 16, 2017 18.64 19.35 18.19 18.43 17,446 -0.04(-0.22%)
Nov 15, 2017 18.55 19.05 18.24 18.47 17,002 -0.29(-1.55%)
Nov 14, 2017 19.40 19.91 18.18 18.76 25,841 -0.74(-3.79%)
Nov 13, 2017 20.08 20.60 19.50 19.50 15,212 -0.59(-2.94%)
Nov 10, 2017 20.20 20.25 19.88 20.09 10,526 +0.14(+0.70%)
Nov 09, 2017 20.13 20.90 19.75 19.95 40,600 -0.25(-1.24%)
Nov 08, 2017 20.09 21.08 20.00 20.20 28,765 -0.01(-0.05%)
Nov 07, 2017 21.14 21.37 20.12 20.21 15,691 -1.38(-6.39%)
Nov 06, 2017 21.00 21.98 21.00 21.59 54,589 +0.19(+0.89%)
Nov 03, 2017 21.11 21.74 20.86 21.40 137,854 -0.03(-0.14%)
Nov 02, 2017 20.00 21.98 20.00 21.43 89,583 +1.52(+7.63%)
Nov 01, 2017 19.81 20.58 17.95 19.91 41,546 +0.31(+1.58%)
Oct 31, 2017 19.50 20.75 19.50 19.60 30,701 +0.66(+3.48%)
Oct 30, 2017 18.10 19.16 15.22 18.94 45,841 +0.72(+3.95%)
Oct 27, 2017 19.37 20.29 18.21 18.22 20,746 -1.15(-5.94%)
Oct 26, 2017 20.56 20.76 19.20 19.37 44,577 -0.91(-4.49%)
Oct 25, 2017 20.87 22.89 19.95 20.28 49,645 -0.38(-1.84%)
Oct 24, 2017 21.51 22.24 20.46 20.66 37,205 -0.63(-2.96%)
Oct 23, 2017 20.39 21.77 20.39 21.29 17,650 +0.96(+4.72%)
Oct 20, 2017 21.08 22.80 20.25 20.33 28,181 -0.53(-2.54%)
Oct 19, 2017 21.36 21.58 20.76 20.86 24,528 -0.69(-3.20%)
Oct 18, 2017 21.57 22.84 20.98 21.55 20,999 +0.20(+0.94%)
Oct 17, 2017 21.56 22.11 21.16 21.35 11,483 -0.77(-3.48%)
Oct 16, 2017 22.57 22.93 21.85 22.12 44,535 -0.50(-2.21%)
Oct 13, 2017 23.00 23.03 22.41 22.62 15,694 -0.03(-0.13%)
Oct 12, 2017 23.12 23.32 22.57 22.65 24,095 -0.35(-1.52%)
Oct 11, 2017 23.18 23.56 22.65 23.00 24,031 -0.11(-0.48%)
Oct 10, 2017 23.43 23.53 22.74 23.11 57,201 +0.06(+0.26%)
Oct 09, 2017 23.43 23.58 22.94 23.05 14,756 -0.40(-1.71%)
Oct 06, 2017 23.90 24.26 22.73 23.45 24,909 -0.44(-1.84%)
Oct 05, 2017 24.26 24.67 23.65 23.89 33,377 -1.13(-4.52%)
Oct 04, 2017 24.92 25.73 24.50 25.02 77,742 +0.06(+0.24%)
Oct 03, 2017 24.67 26.00 23.47 24.96 107,532 +0.64(+2.63%)
Oct 02, 2017 22.00 24.64 21.66 24.32 126,703 +2.07(+9.30%)
Sep 29, 2017 22.27 23.24 22.17 22.25 46,285 +0.15(+0.68%)
Sep 28, 2017 20.92 22.17 20.77 22.10 73,853 +1.01(+4.79%)
Sep 27, 2017 21.37 21.37 20.84 21.09 36,771 -0.26(-1.22%)
Sep 26, 2017 21.77 21.89 21.26 21.35 21,515 -0.53(-2.42%)
Sep 25, 2017 22.01 22.77 21.72 21.88 18,993 -0.08(-0.36%)
Sep 22, 2017 21.64 22.26 21.64 21.96 13,306 +0.21(+0.97%)
Sep 21, 2017 23.00 23.00 21.59 21.75 82,677 -1.25(-5.43%)
Sep 20, 2017 23.30 23.30 22.63 23.00 28,359 -0.22(-0.95%)
Sep 19, 2017 22.41 23.72 22.16 23.22 51,352 +0.99(+4.45%)
Sep 18, 2017 23.02 23.88 21.51 22.23 98,878 -0.79(-3.43%)
Sep 15, 2017 23.81 24.01 22.99 23.02 605,849 -0.43(-1.83%)
Sep 14, 2017 24.34 24.42 23.10 23.45 113,670 -0.40(-1.68%)
Sep 13, 2017 24.26 23.52 23.85 52,831 +0.17(+0.72%)
Sep 12, 2017 23.81 24.00 23.05 23.68 60,259 -0.30(-1.25%)
Sep 11, 2017 24.15 24.92 23.35 23.98 56,149 +0.07(+0.29%)
Sep 08, 2017 24.18 24.34 23.22 23.91 61,749 -0.15(-0.62%)
Sep 07, 2017 23.77 25.00 23.44 24.06 63,955 -0.24(-0.99%)
Sep 06, 2017 24.10 26.00 23.04 24.30 121,464 +0.05(+0.21%)
Sep 05, 2017 24.43 26.68 23.81 24.25 235,451 -0.30(-1.22%)
Sep 01, 2017 25.02 25.74 23.56 24.55 94,512 -0.47(-1.88%)
Aug 31, 2017 26.23 29.25 25.00 25.02 201,279 -1.46(-5.51%)
Aug 30, 2017 25.11 26.65 25.00 26.48 95,019 +1.27(+5.04%)
Aug 29, 2017 23.50 25.35 23.50 25.21 62,742 +1.49(+6.28%)
Aug 28, 2017 24.00 24.36 23.12 23.72 61,035 -0.38(-1.58%)
Aug 25, 2017 23.87 24.46 23.00 24.10 45,863 +0.23(+0.96%)
Aug 24, 2017 24.33 25.37 23.05 23.87 110,937 -0.13(-0.54%)
Aug 23, 2017 23.02 26.45 22.20 24.00 231,611 +1.50(+6.67%)
Aug 22, 2017 23.00 24.60 21.30 22.50 137,188 +2.00(+9.76%)
Aug 21, 2017 19.46 21.50 19.45 20.50 103,506 +1.12(+5.78%)
Aug 18, 2017 19.25 19.48 18.98 19.38 76,768 +0.33(+1.73%)
Aug 17, 2017 18.95 19.93 18.56 19.05 12,199 -0.35(-1.80%)
Aug 16, 2017 20.00 20.00 18.72 19.40 28,894 -0.41(-2.07%)
Aug 15, 2017 20.02 20.02 19.09 19.81 23,661 -0.45(-2.22%)
Aug 14, 2017 19.88 20.27 19.39 20.26 26,245 +0.50(+2.53%)
Aug 11, 2017 20.16 20.46 19.28 19.76 68,425 -0.24(-1.20%)
Aug 10, 2017 20.03 20.06 19.45 20.00 119,740 -0.12(-0.60%)
Aug 09, 2017 18.76 20.25 18.76 20.12 61,349 +1.14(+6.01%)
Aug 08, 2017 18.96 20.10 18.76 18.98 46,925 -0.43(-2.22%)
Aug 07, 2017 19.44 19.71 18.76 19.41 98,085 +0.55(+2.92%)
Aug 04, 2017 19.44 19.44 18.76 18.86 64,157 -0.70(-3.58%)
Aug 03, 2017 20.00 20.18 19.04 19.56 120,656 -0.31(-1.56%)
Aug 02, 2017 20.98 20.98 19.75 19.87 128,090 -0.82(-3.96%)
Aug 01, 2017 20.84 20.89 20.10 20.69 76,665 +0.23(+1.12%)
Jul 31, 2017 19.69 20.70 19.13 20.46 224,808 +0.92(+4.71%)
Jul 28, 2017 19.19 19.90 18.75 19.54 307,318 +0.29(+1.51%)
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.