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 (%)
Aug 30, 2019 0.8300 0.8379 0.8000 0.8284 101,500 +0.01(+1.49%)
Aug 29, 2019 0.8030 0.8400 0.7860 0.8162 231,585 +0.02(+2.23%)
Aug 28, 2019 0.7750 0.8137 0.7500 0.7984 86,055 +0.02(+2.69%)
Aug 27, 2019 0.7800 0.8253 0.7500 0.7775 217,501 -0.00(-0.41%)
Aug 26, 2019 0.7700 0.8100 0.7700 0.7807 127,760 +0.01(+1.51%)
Aug 23, 2019 0.8300 0.8499 0.7691 0.7691 208,400 -0.06(-7.66%)
Aug 22, 2019 0.8500 0.8788 0.8211 0.8329 177,720 -0.02(-2.58%)
Aug 21, 2019 0.8361 0.8600 0.8000 0.8550 217,489 +0.02(+2.49%)
Aug 20, 2019 0.8450 0.8450 0.8000 0.8342 90,975 -0.01(-1.28%)
Aug 19, 2019 0.8400 0.8500 0.8000 0.8450 178,968 +0.02(+1.81%)
Aug 16, 2019 0.7900 0.8300 0.7800 0.8300 391,800 +0.05(+6.72%)
Aug 15, 2019 0.7586 0.8205 0.7536 0.7777 370,992 -0.00(-0.29%)
Aug 14, 2019 0.7700 0.7900 0.7500 0.7800 204,822 +0.01(+1.30%)
Aug 13, 2019 0.7800 0.8000 0.7200 0.7700 204,724 -0.02(-2.07%)
Aug 12, 2019 0.8000 0.8000 0.7600 0.7863 144,235 -0.00(-0.47%)
Aug 09, 2019 0.7431 0.9200 0.7431 0.7900 1,043,600 +0.05(+6.76%)
Aug 08, 2019 0.7700 0.7700 0.7000 0.7400 352,051 +0.00(+0.08%)
Aug 07, 2019 0.7500 0.8000 0.7394 0.7394 276,614 -0.01(-1.41%)
Aug 06, 2019 0.7600 0.7961 0.7500 0.7500 104,528 -0.01(-1.32%)
Aug 05, 2019 0.7665 0.8000 0.7400 0.7600 535,493 -0.05(-5.77%)
Aug 02, 2019 0.7800 0.8300 0.7700 0.8065 227,100 +0.02(+2.09%)
Aug 01, 2019 0.8576 0.8788 0.7900 0.7900 542,168 -0.07(-8.14%)
Jul 31, 2019 0.8300 0.8800 0.8200 0.8600 522,768 +0.01(+1.08%)
Jul 30, 2019 0.8800 0.8900 0.8100 0.8508 419,381 -0.03(-3.42%)
Jul 29, 2019 0.8698 0.9017 0.8211 0.8809 507,185 -0.01(-1.00%)
Jul 26, 2019 0.7903 0.8900 0.7903 0.8898 884,600 +0.11(+14.08%)
Jul 25, 2019 0.7200 0.7801 0.7200 0.7800 716,022 +0.07(+9.86%)
Jul 24, 2019 0.7400 0.7688 0.6900 0.7100 821,465 -0.03(-4.05%)
Jul 23, 2019 0.8000 0.8100 0.7400 0.7400 428,183 -0.05(-6.33%)
Jul 22, 2019 0.8300 0.8600 0.7900 0.7900 397,678 -0.01(-1.00%)
Jul 19, 2019 0.9090 0.9400 0.7800 0.7980 1,535,400 -0.11(-12.31%)
Jul 18, 2019 0.9400 0.9700 0.9100 0.9100 976,484 +0.01(+1.11%)
Jul 17, 2019 0.8500 0.9300 0.8300 0.9000 997,475 +0.05(+5.88%)
Jul 16, 2019 0.8700 0.8800 0.8100 0.8500 1,187,305 -0.01(-1.16%)
Jul 15, 2019 0.8800 0.9300 0.8400 0.8600 1,959,362 +0.01(+1.16%)
Jul 12, 2019 0.8201 0.8800 0.7900 0.8501 1,962,700 +0.04(+4.95%)
Jul 11, 2019 0.7200 0.8500 0.7200 0.8100 6,043,435 -0.03(-3.57%)
Jul 10, 2019 0.7300 0.8600 0.7200 0.8400 2,281,759 +0.12(+16.23%)
Jul 09, 2019 0.7000 0.7400 0.6832 0.7227 581,928 +0.03(+4.74%)
Jul 08, 2019 0.7800 0.8300 0.6800 0.6900 3,585,301 +0.04(+6.15%)
Jul 05, 2019 0.6438 0.6800 0.6250 0.6500 423,600 +0.01(+1.56%)
Jul 03, 2019 0.6200 0.6669 0.6050 0.6400 423,700 +0.03(+4.90%)
Jul 02, 2019 0.6960 0.7000 0.6020 0.6101 633,864 -0.05(-7.56%)
Jul 01, 2019 0.7605 0.7700 0.6600 0.6600 377,744 -0.07(-9.19%)
Jun 28, 2019 0.6900 0.7875 0.6834 0.7268 805,700 +0.06(+8.27%)
Jun 27, 2019 0.6500 0.6900 0.6108 0.6713 527,428 +0.03(+4.89%)
Jun 26, 2019 0.6400 0.6900 0.6000 0.6400 427,173 +0.01(+1.59%)
Jun 25, 2019 0.5879 0.6920 0.5601 0.6300 978,825 +0.06(+11.03%)
Jun 24, 2019 0.6200 0.6400 0.5620 0.5674 618,609 -0.05(-8.04%)
Jun 21, 2019 0.6100 0.6396 0.5712 0.6170 747,500 +0.01(+1.48%)
Jun 20, 2019 0.6888 0.7169 0.6051 0.6080 1,019,829 -0.07(-10.59%)
Jun 19, 2019 0.7200 0.7300 0.6600 0.6800 764,439 -0.02(-2.86%)
Jun 18, 2019 0.7700 0.7700 0.6400 0.7000 3,845,953 -0.08(-10.26%)
Jun 17, 2019 0.7300 0.8700 0.7300 0.7800 1,627,400 -0.12(-13.33%)
Jun 14, 2019 0.9900 1.110 0.8800 0.9000 4,096,800 -0.05(-5.26%)
Jun 13, 2019 0.7300 0.9800 0.6900 0.9500 3,824,268 +0.25(+35.39%)
Jun 12, 2019 0.6290 0.7300 0.5700 0.7017 3,327,598 +0.09(+15.03%)
Jun 11, 2019 0.6600 0.6900 0.6100 0.6100 504,676 -0.03(-4.69%)
Jun 10, 2019 0.7200 0.7600 0.6400 0.6400 2,438,442 -0.08(-10.54%)
Jun 07, 2019 0.6800 0.7400 0.6710 0.7154 578,900 +0.02(+2.20%)
Jun 06, 2019 0.7500 0.7712 0.6710 0.7000 759,200 -0.09(-11.09%)
Jun 05, 2019 0.8263 0.8543 0.7870 0.7873 483,176 -0.04(-5.14%)
Jun 04, 2019 0.7550 0.8500 0.7305 0.8300 859,022 +0.07(+9.93%)
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.