U.S. Markets close in 2 hrs 33 mins

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
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20204.90005.04004.85004.96894.9689137,952
Dec 03, 20204.74004.89004.62104.87004.8700106,000
Dec 02, 20204.81004.81004.55504.71004.7100120,100
Dec 01, 20204.57004.81004.53004.79004.7900124,800
Nov 30, 20204.38004.55004.38004.50004.5000115,900
Nov 27, 20204.33004.66004.26004.34004.3400107,200
Nov 25, 20204.20004.44004.18004.28004.280064,600
Nov 24, 20204.38004.42204.10004.21004.2100130,500
Nov 23, 20204.51004.56004.27004.40004.4000109,000
Nov 20, 20204.53004.75004.35504.40004.400077,600
Nov 19, 20204.40004.56004.21004.53004.5300170,200
Nov 18, 20204.32004.54004.25004.52004.5200142,700
Nov 17, 20204.26004.74004.25004.58004.5800371,200
Nov 16, 20205.05005.50004.25004.91004.91001,030,700
Nov 13, 20204.07005.06804.07004.85004.85001,218,600
Nov 12, 20203.75004.23003.70004.11004.1100474,500
Nov 11, 20203.76003.93003.43003.71003.7100498,400
Nov 10, 20203.30003.38003.26003.38003.3800113,800
Nov 09, 20203.35003.35003.22003.29003.290030,400
Nov 06, 20203.32003.36003.25003.25003.250034,300
Nov 05, 20203.31003.36003.25003.28003.280044,200
Nov 04, 20203.36003.44003.27003.32003.320036,300
Nov 03, 20203.32003.40003.30303.35003.350026,700
Nov 02, 20203.30003.37003.24903.35003.350035,700
Oct 30, 20203.32003.42903.25003.27003.270049,700
Oct 29, 20203.37003.37003.27003.32003.320029,500
Oct 28, 20203.26003.33003.22303.32003.320014,300
Oct 27, 20203.39003.49003.26003.33003.330049,200
Oct 26, 20203.30003.50003.25003.39003.390049,200
Oct 23, 20203.27003.32003.25003.27003.270023,000
Oct 22, 20203.31003.40003.28003.30003.300026,400
Oct 21, 20203.35003.42003.22003.31903.319048,900
Oct 20, 20203.47003.58703.25003.26003.260059,300
Oct 19, 20203.56003.61003.41003.47003.470060,600
Oct 16, 20203.45003.62503.35003.50003.500073,500
Oct 15, 20203.41003.50003.40003.48003.480022,900
Oct 14, 20203.60003.61003.45003.51003.510050,400
Oct 13, 20203.75003.75003.52003.64003.640072,500
Oct 12, 20203.67003.73503.57003.69003.690032,600
Oct 09, 20203.60003.65003.50003.60003.6000108,100
Oct 08, 20203.61003.70003.52003.52503.525080,400
Oct 07, 20203.48003.76003.43103.53003.5300131,900
Oct 06, 20203.50003.52003.35003.48003.480090,300
Oct 05, 20203.49003.65003.21003.40003.4000194,400
Oct 02, 20203.37503.37503.15003.29003.290022,800
Oct 01, 20203.50003.50003.24403.35503.355039,100
Sep 30, 20203.27003.50003.25003.44003.440032,500
Sep 29, 20203.50003.57003.25003.49503.495091,500
Sep 28, 20203.42003.48003.30003.47003.470024,700
Sep 25, 20203.40003.42003.31203.42003.420021,400
Sep 24, 20203.45003.45003.32003.33003.33008,200
Sep 23, 20203.30003.47003.30003.43003.430018,400
Sep 22, 20203.40003.42003.17003.28003.280049,300
Sep 21, 20203.21003.49003.14003.44003.44007,500
Sep 18, 20203.40003.46003.24003.38003.380019,700
Sep 17, 20203.37003.47003.25003.34003.340036,900
Sep 16, 20203.34003.41003.15003.37003.370014,700
Sep 15, 20203.26003.35003.19103.25003.25005,100
Sep 14, 20203.49403.49403.15003.22003.220054,800
Sep 11, 20203.36003.36003.25003.26003.260016,700
Sep 10, 20203.29003.44003.28003.30003.300026,300
Sep 09, 20203.22003.29003.20203.25003.250021,900
Sep 08, 20203.27003.32003.18003.28003.280029,200
Sep 04, 20203.32003.36003.20603.35003.350030,000
Sep 03, 20203.39003.39003.27003.34003.340042,000
Sep 02, 20203.44003.44003.36003.37003.370074,800
Sep 01, 20203.41703.47003.41003.45003.450019,100
Aug 31, 20203.47003.51003.42003.45003.450042,300
Aug 28, 20203.50503.54003.35003.52003.520073,100
Aug 27, 20203.59003.60003.43003.48003.480036,400
Aug 26, 20203.60003.65503.57003.63003.630044,700
Aug 25, 20203.66003.67003.44003.67003.670038,300
Aug 24, 20203.77003.80003.60003.60003.600057,300
Aug 21, 20203.59003.76003.59003.70003.700031,000
Aug 20, 20203.65003.65003.50003.59003.590030,000
Aug 19, 20203.56403.66003.56003.64003.640056,700
Aug 18, 20203.67003.67003.54003.63003.630024,100
Aug 17, 20203.40003.68003.30003.63003.630044,500
Aug 14, 20203.45003.46003.30003.37003.370068,100
Aug 13, 20203.49003.50003.37003.47003.470057,400
Aug 12, 20203.64003.72003.49003.49003.490078,700
Aug 11, 20203.63003.72503.54003.54003.5400159,400
Aug 10, 20203.64003.84003.54003.63003.6300164,100
Aug 07, 20203.64003.68003.61003.66003.660018,200
Aug 06, 20203.65003.71003.59503.63003.630022,500
Aug 05, 20203.73003.73003.55003.69003.6900138,300
Aug 04, 20203.66003.84003.62003.63003.630023,500
Aug 03, 20203.60003.82003.60003.76003.7600133,600
Jul 31, 20203.63003.73003.58703.62003.620052,200
Jul 30, 20203.62003.65003.52003.58003.5800101,600
Jul 29, 20203.61003.64003.54003.57003.570066,500
Jul 28, 20203.80003.83003.55003.64003.640089,400
Jul 27, 20203.65003.83403.65003.80003.8000152,000
Jul 24, 20203.53003.63003.48003.62003.620051,700
Jul 23, 20203.52003.54803.44003.48003.480053,600
Jul 22, 20203.52003.61003.44003.51003.510041,400
Jul 21, 20203.68003.72003.51003.58003.5800129,600
Jul 20, 20203.78003.92003.67003.72003.7200144,300
Jul 17, 20203.42003.67003.33003.66003.660092,900
Jul 16, 20203.51003.51003.34003.47003.470089,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...