Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Summit Therapeutics Inc. (SMMT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
1.1400+0.0100 (+0.88%)
At close: 04:00PM EDT
1.1400 0.00 (0.00%)
After hours: 07:23PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.11001.20501.06001.14001.14002,627,200
Jun 23, 20221.08001.15001.06001.13001.13001,077,300
Jun 22, 20221.00001.08000.93001.08001.0800268,900
Jun 21, 20220.98401.07000.91001.00001.0000363,300
Jun 17, 20220.99901.03000.98000.98000.9800138,700
Jun 16, 20220.98901.03000.94500.98500.9850105,900
Jun 15, 20221.00001.00000.93100.98700.987038,300
Jun 14, 20220.92000.98400.92000.94200.9420126,000
Jun 13, 20220.96000.96000.92800.93500.9350100,600
Jun 10, 20221.02001.04000.92000.95800.9580131,100
Jun 09, 20221.00001.08001.00001.06001.0600159,700
Jun 08, 20221.00001.03000.99001.01001.0100123,300
Jun 07, 20220.99001.02000.99001.02001.0200139,500
Jun 06, 20221.13001.18000.94600.99000.9900318,200
Jun 03, 20221.17001.18001.12001.13001.130074,400
Jun 02, 20221.35001.35001.17001.18001.1800164,000
Jun 01, 20221.38001.42001.17001.33001.3300165,600
May 31, 20221.14001.45001.08201.33001.3300170,100
May 27, 20221.05001.14000.93801.11001.1100137,900
May 26, 20220.96100.98300.92000.95000.950096,700
May 25, 20220.96001.00000.88000.92300.9230122,300
May 24, 20220.98001.12000.95000.97000.970087,600
May 23, 20221.04001.08000.95000.96600.966088,600
May 20, 20221.03001.05000.99001.03001.030062,500
May 19, 20221.01001.04001.01001.02001.020076,300
May 18, 20221.02001.03001.00001.01001.010062,500
May 17, 20221.06001.08501.04001.06001.060083,100
May 16, 20221.13001.13001.04001.05001.050086,300
May 13, 20221.20001.29101.11001.13001.1300106,100
May 12, 20221.02001.20001.01001.18001.1800263,100
May 11, 20221.12001.12001.02001.02001.0200188,600
May 10, 20221.07001.17001.07001.12001.1200135,700
May 09, 20221.16001.17001.04001.08001.0800127,000
May 06, 20221.22001.25001.11001.12001.1200193,100
May 05, 20221.34001.34001.20001.22001.2200106,100
May 04, 20221.50001.50001.24001.30001.3000275,000
May 03, 20221.44001.46001.44001.46001.460054,600
May 02, 20221.58001.62001.43001.44001.4400175,200
Apr 29, 20221.65001.66001.58001.59001.590066,100
Apr 28, 20221.80001.80001.58001.66001.660087,400
Apr 27, 20221.79001.80001.76001.76501.765091,200
Apr 26, 20221.89001.89501.71001.77001.7700144,700
Apr 25, 20222.01002.02501.91001.93001.9300119,800
Apr 22, 20222.06002.09501.93001.99001.9900139,500
Apr 21, 20222.13002.17002.05002.05002.0500114,900
Apr 20, 20222.12002.12002.04002.07002.070028,900
Apr 19, 20222.08002.09002.01002.06002.0600131,400
Apr 18, 20222.20002.21002.04002.08002.0800144,800
Apr 14, 20222.22002.22002.17002.17002.170051,900
Apr 13, 20222.18002.25002.12002.22002.2200144,900
Apr 12, 20222.15002.30002.15002.20002.200065,200
Apr 11, 20222.21002.23002.14002.17002.170067,700
Apr 08, 20222.16002.29002.16002.21002.210067,200
Apr 07, 20222.32702.39002.15002.21002.2100118,300
Apr 06, 20222.35002.37002.23002.29002.290083,500
Apr 05, 20222.37002.46002.31002.33002.330049,200
Apr 04, 20222.38002.46002.35002.38002.380038,000
Apr 01, 20222.46002.80002.36002.37002.370079,800
Mar 31, 20222.53002.63002.40002.45002.450083,000
Mar 30, 20222.77002.77002.55002.58002.580082,300
Mar 29, 20222.75002.83002.69002.72002.720057,900
Mar 28, 20222.76002.90002.62002.71002.7100114,900
Mar 25, 20223.03003.03002.75002.84002.8400179,100
Mar 24, 20223.03003.08003.02003.04003.040034,400
Mar 23, 20223.44003.44003.00503.04003.040099,800
Mar 22, 20223.26003.47003.16003.45003.450081,600
Mar 21, 20223.14003.25002.98003.25003.250068,700
Mar 18, 20223.13003.31202.87003.14003.1400185,000
Mar 17, 20222.89003.15002.89003.13003.130060,200
Mar 16, 20222.88002.90002.69002.90002.900067,600
Mar 15, 20222.83002.83002.69002.77002.770045,300
Mar 14, 20222.81002.81002.58002.78002.780052,700
Mar 11, 20222.96002.96002.68002.79002.790060,700
Mar 10, 20223.08003.08002.84002.96002.9600122,000
Mar 09, 20222.83003.10002.82003.10003.100072,400
Mar 08, 20222.84002.89002.73002.78002.780041,400
Mar 07, 20222.78002.87002.73002.84002.840071,700
Mar 04, 20222.87003.04002.72002.76002.760055,900
Mar 03, 20223.08003.08002.83302.87002.870065,100
Mar 02, 20223.22003.42002.93003.04003.0400193,800
Mar 01, 20222.88003.22002.74003.20003.2000242,300
Feb 28, 20222.50002.79002.45002.74002.7400200,300
Feb 25, 20222.45002.50002.34002.48002.4800136,800
Feb 24, 20222.04002.49002.03002.46002.4600388,800
Feb 23, 20222.22002.22002.03002.07002.070079,600
Feb 22, 20222.16002.25002.01002.18002.1800139,000
Feb 18, 20222.01002.06002.01002.03002.030089,900
Feb 17, 20222.11002.12002.00002.00002.0000209,100
Feb 16, 20222.02002.15002.00002.13002.1300175,500
Feb 15, 20222.03002.08002.00002.02002.020075,300
Feb 14, 20222.13002.21002.00002.03002.0300127,300
Feb 11, 20222.18002.30002.11002.12002.1200161,200
Feb 10, 20222.17002.40002.17002.20002.2000138,300
Feb 09, 20222.21002.25002.15702.22002.2200324,100
Feb 08, 20222.24002.31002.08002.15002.150048,200
Feb 07, 20222.09002.25002.00002.18002.1800186,400
Feb 04, 20222.10002.11002.00002.06002.0600116,600
Feb 03, 20222.26002.28002.08002.11002.110090,000
Feb 02, 20222.33002.36002.24002.32002.3200127,900
Feb 01, 20222.16002.37002.16002.29002.2900104,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement