SMMT - Summit Therapeutics plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20201.37001.37001.29001.35001.350035,256
Feb 27, 20201.35001.40001.31001.39001.3900133,200
Feb 26, 20201.39001.41101.35001.40501.405012,300
Feb 25, 20201.45001.45001.35001.44001.440049,000
Feb 24, 20201.43001.44001.40001.44001.440011,700
Feb 21, 20201.43801.48801.43801.46001.460025,000
Feb 20, 20201.46001.48901.40001.45001.450044,800
Feb 19, 20201.59001.59001.42001.45001.450077,200
Feb 18, 20201.47001.66001.41401.58001.5800152,500
Feb 14, 20201.45001.48001.41001.45801.458051,800
Feb 13, 20201.53001.57501.48001.48001.480084,200
Feb 12, 20201.65001.66801.48001.50001.5000104,100
Feb 11, 20201.62001.65001.55001.58001.5800112,200
Feb 10, 20201.65001.67001.59001.64001.640090,900
Feb 07, 20201.66801.67001.63301.67001.670045,300
Feb 06, 20201.70001.79001.57001.68001.6800119,900
Feb 05, 20201.59001.79001.54001.69801.698086,500
Feb 04, 20201.54001.57001.51501.57001.570065,000
Feb 03, 20201.53001.53001.46201.51001.510022,500
Jan 31, 20201.40001.58901.40001.53001.530090,800
Jan 30, 20201.43001.47001.39701.45001.450024,200
Jan 29, 20201.47001.47001.18001.43001.4300240,600
Jan 28, 20201.53001.53001.46001.47001.470018,900
Jan 27, 20201.55001.56001.50001.53001.530044,500
Jan 24, 20201.51001.60001.51001.56901.569024,200
Jan 23, 20201.54001.60001.48001.54301.543068,400
Jan 22, 20201.49001.60001.49001.56101.561049,700
Jan 21, 20201.64001.64001.43001.49501.495069,300
Jan 17, 20201.54001.57001.51001.55001.550061,000
Jan 16, 20201.48001.52001.47501.52001.520029,500
Jan 15, 20201.44001.50001.44001.48101.481021,200
Jan 14, 20201.45001.47001.44001.45501.455024,800
Jan 13, 20201.47001.47001.44001.44001.440011,100
Jan 10, 20201.45001.45801.43001.44001.440017,100
Jan 09, 20201.44001.47001.43001.45001.450039,100
Jan 08, 20201.48001.51001.47001.48701.487013,500
Jan 07, 20201.47001.55001.42001.50001.500039,600
Jan 06, 20201.48001.49001.47201.47201.472022,500
Jan 03, 20201.51001.51001.44301.49801.49809,200
Jan 02, 20201.60001.60001.46901.47001.470068,300
Dec 31, 20191.53001.60301.48001.60001.600053,900
Dec 30, 20191.50001.50001.42001.49801.498035,600
Dec 27, 20191.51001.58001.48501.55001.550031,300
Dec 26, 20191.48001.57001.45001.57001.570031,600
Dec 24, 20191.43001.45001.43001.45001.45008,400
Dec 23, 20191.43001.45101.42001.44501.445025,000
Dec 20, 20191.42001.46001.42001.45501.455018,600
Dec 19, 20191.46001.46001.42001.45001.450021,600
Dec 18, 20191.58001.58001.44001.47201.472040,000
Dec 17, 20191.57001.57001.47101.47901.479056,400
Dec 16, 20191.51001.57001.51001.51001.510040,800
Dec 13, 20191.58401.60001.50001.53001.530063,500
Dec 12, 20191.65001.65001.50001.58001.580065,100
Dec 11, 20191.63001.70001.61001.64001.640054,100
Dec 10, 20191.62101.68001.55001.67901.679024,800
Dec 09, 20191.55001.62001.52001.60001.600076,600
Dec 06, 20191.44001.55001.35001.54001.5400148,100
Dec 05, 20191.45001.45001.44001.45001.45004,100
Dec 04, 20191.40001.50001.40001.47001.470020,000
Dec 03, 20191.52001.52001.41001.47001.470035,900
Dec 02, 20191.55001.58001.47001.49001.490019,300
Nov 29, 20191.53001.54001.46701.50001.50009,700
Nov 27, 20191.53001.53001.50001.52001.52009,500
Nov 26, 20191.52001.58001.52001.52001.52003,500
Nov 25, 20191.53001.54001.50001.54001.540014,400
Nov 22, 20191.52901.53001.50001.51001.51008,100
Nov 21, 20191.60001.60001.56001.56001.56009,700
Nov 20, 20191.55001.56001.54001.54501.54506,500
Nov 19, 20191.60001.60001.52001.56001.560015,500
Nov 18, 20191.65001.65001.51001.57001.570036,600
Nov 15, 20191.58001.63501.52001.54001.54006,200
Nov 14, 20191.54001.64001.53001.53001.530016,600
Nov 13, 20191.54001.67801.54001.56001.560029,400
Nov 12, 20191.59001.59001.48801.49001.490044,000
Nov 11, 20191.67001.67001.59401.60001.600020,700
Nov 08, 20191.64101.67001.63001.67001.670026,000
Nov 07, 20191.69001.75001.60001.75001.750026,800
Nov 06, 20191.68001.70001.65001.68001.680020,700
Nov 05, 20191.67001.71001.66001.68001.680022,000
Nov 04, 20191.70001.72001.66701.68001.680031,000
Nov 01, 20191.64301.70001.64001.70001.700016,200
Oct 31, 20191.69001.74001.64001.65001.650016,700
Oct 30, 20191.79001.79001.66901.72001.720035,200
Oct 29, 20191.71001.79001.62001.79001.790021,600
Oct 28, 20191.74001.74001.63001.70001.700032,700
Oct 25, 20191.69001.70001.64001.70001.7000102,400
Oct 24, 20191.71801.77001.65301.70001.700019,400
Oct 23, 20191.74001.76001.60001.74001.740032,100
Oct 22, 20191.80001.82001.65001.65001.650087,100
Oct 21, 20191.75001.84001.75001.81001.810059,900
Oct 18, 20191.63001.80001.62001.71001.710057,900
Oct 17, 20191.60001.63001.59001.61501.615017,000
Oct 16, 20191.56001.63001.56001.59001.5900226,200
Oct 15, 20191.62001.68001.56801.60001.600029,800
Oct 14, 20191.62001.65001.55901.62001.620087,600
Oct 11, 20191.72001.72001.50001.65001.6500205,100
Oct 10, 20191.79401.79401.68001.75001.750014,000
Oct 09, 20191.84001.84001.71001.80001.800016,200
Oct 08, 20191.83001.85001.66101.85001.850023,300
Oct 07, 20191.83001.83001.70501.79001.790020,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...