Summit Therapeutics Inc. (SMMT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.9689+0.0989 (+2.03%)
As of 1:24PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2020 | 4.9000 | 5.0400 | 4.8500 | 4.9689 | 4.9689 | 137,952 |
| Dec 03, 2020 | 4.7400 | 4.8900 | 4.6210 | 4.8700 | 4.8700 | 106,000 |
| Dec 02, 2020 | 4.8100 | 4.8100 | 4.5550 | 4.7100 | 4.7100 | 120,100 |
| Dec 01, 2020 | 4.5700 | 4.8100 | 4.5300 | 4.7900 | 4.7900 | 124,800 |
| Nov 30, 2020 | 4.3800 | 4.5500 | 4.3800 | 4.5000 | 4.5000 | 115,900 |
| Nov 27, 2020 | 4.3300 | 4.6600 | 4.2600 | 4.3400 | 4.3400 | 107,200 |
| Nov 25, 2020 | 4.2000 | 4.4400 | 4.1800 | 4.2800 | 4.2800 | 64,600 |
| Nov 24, 2020 | 4.3800 | 4.4220 | 4.1000 | 4.2100 | 4.2100 | 130,500 |
| Nov 23, 2020 | 4.5100 | 4.5600 | 4.2700 | 4.4000 | 4.4000 | 109,000 |
| Nov 20, 2020 | 4.5300 | 4.7500 | 4.3550 | 4.4000 | 4.4000 | 77,600 |
| Nov 19, 2020 | 4.4000 | 4.5600 | 4.2100 | 4.5300 | 4.5300 | 170,200 |
| Nov 18, 2020 | 4.3200 | 4.5400 | 4.2500 | 4.5200 | 4.5200 | 142,700 |
| Nov 17, 2020 | 4.2600 | 4.7400 | 4.2500 | 4.5800 | 4.5800 | 371,200 |
| Nov 16, 2020 | 5.0500 | 5.5000 | 4.2500 | 4.9100 | 4.9100 | 1,030,700 |
| Nov 13, 2020 | 4.0700 | 5.0680 | 4.0700 | 4.8500 | 4.8500 | 1,218,600 |
| Nov 12, 2020 | 3.7500 | 4.2300 | 3.7000 | 4.1100 | 4.1100 | 474,500 |
| Nov 11, 2020 | 3.7600 | 3.9300 | 3.4300 | 3.7100 | 3.7100 | 498,400 |
| Nov 10, 2020 | 3.3000 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 113,800 |
| Nov 09, 2020 | 3.3500 | 3.3500 | 3.2200 | 3.2900 | 3.2900 | 30,400 |
| Nov 06, 2020 | 3.3200 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 34,300 |
| Nov 05, 2020 | 3.3100 | 3.3600 | 3.2500 | 3.2800 | 3.2800 | 44,200 |
| Nov 04, 2020 | 3.3600 | 3.4400 | 3.2700 | 3.3200 | 3.3200 | 36,300 |
| Nov 03, 2020 | 3.3200 | 3.4000 | 3.3030 | 3.3500 | 3.3500 | 26,700 |
| Nov 02, 2020 | 3.3000 | 3.3700 | 3.2490 | 3.3500 | 3.3500 | 35,700 |
| Oct 30, 2020 | 3.3200 | 3.4290 | 3.2500 | 3.2700 | 3.2700 | 49,700 |
| Oct 29, 2020 | 3.3700 | 3.3700 | 3.2700 | 3.3200 | 3.3200 | 29,500 |
| Oct 28, 2020 | 3.2600 | 3.3300 | 3.2230 | 3.3200 | 3.3200 | 14,300 |
| Oct 27, 2020 | 3.3900 | 3.4900 | 3.2600 | 3.3300 | 3.3300 | 49,200 |
| Oct 26, 2020 | 3.3000 | 3.5000 | 3.2500 | 3.3900 | 3.3900 | 49,200 |
| Oct 23, 2020 | 3.2700 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 23,000 |
| Oct 22, 2020 | 3.3100 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 26,400 |
| Oct 21, 2020 | 3.3500 | 3.4200 | 3.2200 | 3.3190 | 3.3190 | 48,900 |
| Oct 20, 2020 | 3.4700 | 3.5870 | 3.2500 | 3.2600 | 3.2600 | 59,300 |
| Oct 19, 2020 | 3.5600 | 3.6100 | 3.4100 | 3.4700 | 3.4700 | 60,600 |
| Oct 16, 2020 | 3.4500 | 3.6250 | 3.3500 | 3.5000 | 3.5000 | 73,500 |
| Oct 15, 2020 | 3.4100 | 3.5000 | 3.4000 | 3.4800 | 3.4800 | 22,900 |
| Oct 14, 2020 | 3.6000 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 50,400 |
| Oct 13, 2020 | 3.7500 | 3.7500 | 3.5200 | 3.6400 | 3.6400 | 72,500 |
| Oct 12, 2020 | 3.6700 | 3.7350 | 3.5700 | 3.6900 | 3.6900 | 32,600 |
| Oct 09, 2020 | 3.6000 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 108,100 |
| Oct 08, 2020 | 3.6100 | 3.7000 | 3.5200 | 3.5250 | 3.5250 | 80,400 |
| Oct 07, 2020 | 3.4800 | 3.7600 | 3.4310 | 3.5300 | 3.5300 | 131,900 |
| Oct 06, 2020 | 3.5000 | 3.5200 | 3.3500 | 3.4800 | 3.4800 | 90,300 |
| Oct 05, 2020 | 3.4900 | 3.6500 | 3.2100 | 3.4000 | 3.4000 | 194,400 |
| Oct 02, 2020 | 3.3750 | 3.3750 | 3.1500 | 3.2900 | 3.2900 | 22,800 |
| Oct 01, 2020 | 3.5000 | 3.5000 | 3.2440 | 3.3550 | 3.3550 | 39,100 |
| Sep 30, 2020 | 3.2700 | 3.5000 | 3.2500 | 3.4400 | 3.4400 | 32,500 |
| Sep 29, 2020 | 3.5000 | 3.5700 | 3.2500 | 3.4950 | 3.4950 | 91,500 |
| Sep 28, 2020 | 3.4200 | 3.4800 | 3.3000 | 3.4700 | 3.4700 | 24,700 |
| Sep 25, 2020 | 3.4000 | 3.4200 | 3.3120 | 3.4200 | 3.4200 | 21,400 |
| Sep 24, 2020 | 3.4500 | 3.4500 | 3.3200 | 3.3300 | 3.3300 | 8,200 |
| Sep 23, 2020 | 3.3000 | 3.4700 | 3.3000 | 3.4300 | 3.4300 | 18,400 |
| Sep 22, 2020 | 3.4000 | 3.4200 | 3.1700 | 3.2800 | 3.2800 | 49,300 |
| Sep 21, 2020 | 3.2100 | 3.4900 | 3.1400 | 3.4400 | 3.4400 | 7,500 |
| Sep 18, 2020 | 3.4000 | 3.4600 | 3.2400 | 3.3800 | 3.3800 | 19,700 |
| Sep 17, 2020 | 3.3700 | 3.4700 | 3.2500 | 3.3400 | 3.3400 | 36,900 |
| Sep 16, 2020 | 3.3400 | 3.4100 | 3.1500 | 3.3700 | 3.3700 | 14,700 |
| Sep 15, 2020 | 3.2600 | 3.3500 | 3.1910 | 3.2500 | 3.2500 | 5,100 |
| Sep 14, 2020 | 3.4940 | 3.4940 | 3.1500 | 3.2200 | 3.2200 | 54,800 |
| Sep 11, 2020 | 3.3600 | 3.3600 | 3.2500 | 3.2600 | 3.2600 | 16,700 |
| Sep 10, 2020 | 3.2900 | 3.4400 | 3.2800 | 3.3000 | 3.3000 | 26,300 |
| Sep 09, 2020 | 3.2200 | 3.2900 | 3.2020 | 3.2500 | 3.2500 | 21,900 |
| Sep 08, 2020 | 3.2700 | 3.3200 | 3.1800 | 3.2800 | 3.2800 | 29,200 |
| Sep 04, 2020 | 3.3200 | 3.3600 | 3.2060 | 3.3500 | 3.3500 | 30,000 |
| Sep 03, 2020 | 3.3900 | 3.3900 | 3.2700 | 3.3400 | 3.3400 | 42,000 |
| Sep 02, 2020 | 3.4400 | 3.4400 | 3.3600 | 3.3700 | 3.3700 | 74,800 |
| Sep 01, 2020 | 3.4170 | 3.4700 | 3.4100 | 3.4500 | 3.4500 | 19,100 |
| Aug 31, 2020 | 3.4700 | 3.5100 | 3.4200 | 3.4500 | 3.4500 | 42,300 |
| Aug 28, 2020 | 3.5050 | 3.5400 | 3.3500 | 3.5200 | 3.5200 | 73,100 |
| Aug 27, 2020 | 3.5900 | 3.6000 | 3.4300 | 3.4800 | 3.4800 | 36,400 |
| Aug 26, 2020 | 3.6000 | 3.6550 | 3.5700 | 3.6300 | 3.6300 | 44,700 |
| Aug 25, 2020 | 3.6600 | 3.6700 | 3.4400 | 3.6700 | 3.6700 | 38,300 |
| Aug 24, 2020 | 3.7700 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 57,300 |
| Aug 21, 2020 | 3.5900 | 3.7600 | 3.5900 | 3.7000 | 3.7000 | 31,000 |
| Aug 20, 2020 | 3.6500 | 3.6500 | 3.5000 | 3.5900 | 3.5900 | 30,000 |
| Aug 19, 2020 | 3.5640 | 3.6600 | 3.5600 | 3.6400 | 3.6400 | 56,700 |
| Aug 18, 2020 | 3.6700 | 3.6700 | 3.5400 | 3.6300 | 3.6300 | 24,100 |
| Aug 17, 2020 | 3.4000 | 3.6800 | 3.3000 | 3.6300 | 3.6300 | 44,500 |
| Aug 14, 2020 | 3.4500 | 3.4600 | 3.3000 | 3.3700 | 3.3700 | 68,100 |
| Aug 13, 2020 | 3.4900 | 3.5000 | 3.3700 | 3.4700 | 3.4700 | 57,400 |
| Aug 12, 2020 | 3.6400 | 3.7200 | 3.4900 | 3.4900 | 3.4900 | 78,700 |
| Aug 11, 2020 | 3.6300 | 3.7250 | 3.5400 | 3.5400 | 3.5400 | 159,400 |
| Aug 10, 2020 | 3.6400 | 3.8400 | 3.5400 | 3.6300 | 3.6300 | 164,100 |
| Aug 07, 2020 | 3.6400 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 18,200 |
| Aug 06, 2020 | 3.6500 | 3.7100 | 3.5950 | 3.6300 | 3.6300 | 22,500 |
| Aug 05, 2020 | 3.7300 | 3.7300 | 3.5500 | 3.6900 | 3.6900 | 138,300 |
| Aug 04, 2020 | 3.6600 | 3.8400 | 3.6200 | 3.6300 | 3.6300 | 23,500 |
| Aug 03, 2020 | 3.6000 | 3.8200 | 3.6000 | 3.7600 | 3.7600 | 133,600 |
| Jul 31, 2020 | 3.6300 | 3.7300 | 3.5870 | 3.6200 | 3.6200 | 52,200 |
| Jul 30, 2020 | 3.6200 | 3.6500 | 3.5200 | 3.5800 | 3.5800 | 101,600 |
| Jul 29, 2020 | 3.6100 | 3.6400 | 3.5400 | 3.5700 | 3.5700 | 66,500 |
| Jul 28, 2020 | 3.8000 | 3.8300 | 3.5500 | 3.6400 | 3.6400 | 89,400 |
| Jul 27, 2020 | 3.6500 | 3.8340 | 3.6500 | 3.8000 | 3.8000 | 152,000 |
| Jul 24, 2020 | 3.5300 | 3.6300 | 3.4800 | 3.6200 | 3.6200 | 51,700 |
| Jul 23, 2020 | 3.5200 | 3.5480 | 3.4400 | 3.4800 | 3.4800 | 53,600 |
| Jul 22, 2020 | 3.5200 | 3.6100 | 3.4400 | 3.5100 | 3.5100 | 41,400 |
| Jul 21, 2020 | 3.6800 | 3.7200 | 3.5100 | 3.5800 | 3.5800 | 129,600 |
| Jul 20, 2020 | 3.7800 | 3.9200 | 3.6700 | 3.7200 | 3.7200 | 144,300 |
| Jul 17, 2020 | 3.4200 | 3.6700 | 3.3300 | 3.6600 | 3.6600 | 92,900 |
| Jul 16, 2020 | 3.5100 | 3.5100 | 3.3400 | 3.4700 | 3.4700 | 89,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
