SNSS - Sunesis Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20184.424.624.414.484.4833,382
Jan 22, 20184.254.404.164.384.38222,000
Jan 19, 20184.184.254.164.244.2443,300
Jan 18, 20184.164.204.124.174.1726,400
Jan 17, 20184.244.253.934.164.1689,600
Jan 16, 20184.354.374.114.264.26130,100
Jan 12, 20184.054.283.974.254.25138,600
Jan 11, 20184.034.073.934.014.01186,400
Jan 10, 20183.814.013.744.004.00152,900
Jan 09, 20183.763.813.693.813.81105,100
Jan 08, 20183.903.903.753.763.7690,100
Jan 05, 20183.693.883.693.863.8672,100
Jan 04, 20184.054.083.393.673.67395,200
Jan 03, 20183.944.073.864.034.03200,500
Jan 02, 20183.743.903.623.863.8674,800
Dec 29, 20173.723.883.613.693.69164,300
Dec 28, 20173.663.773.563.633.63153,900
Dec 27, 20173.333.593.333.593.59204,200
Dec 26, 20173.313.403.303.313.3187,600
Dec 22, 20173.293.393.153.353.3562,900
Dec 21, 20173.403.453.253.303.30155,300
Dec 20, 20173.313.383.313.373.3782,200
Dec 19, 20173.283.373.243.303.3042,300
Dec 18, 20173.453.453.263.283.2883,100
Dec 15, 20173.243.403.153.363.36136,500
Dec 14, 20173.373.433.113.203.20207,700
Dec 13, 20173.403.403.193.343.34182,400
Dec 12, 20173.483.503.203.333.33439,000
Dec 11, 20172.933.642.603.443.442,390,400
Dec 08, 20172.212.482.132.482.48125,900
Dec 07, 20172.252.332.172.182.18111,700
Dec 06, 20172.362.362.202.282.28114,400
Dec 05, 20172.502.572.302.392.39520,800
Dec 04, 20172.852.862.682.702.7070,300
Dec 01, 20172.852.902.812.842.8489,300
Nov 30, 20172.912.942.822.892.8947,500
Nov 29, 20173.003.052.812.862.8670,000
Nov 28, 20173.053.072.983.003.0066,800
Nov 27, 20173.003.052.903.043.04120,800
Nov 24, 20172.922.982.902.972.9757,900
Nov 22, 20172.793.002.612.912.91122,100
Nov 21, 20173.153.152.963.043.04281,900
Nov 20, 20172.862.912.812.872.8771,000
Nov 17, 20172.772.892.722.862.8673,600
Nov 16, 20172.662.802.592.772.7792,600
Nov 15, 20172.602.732.502.672.67118,400
Nov 14, 20172.692.802.562.612.6190,500
Nov 13, 20172.702.772.612.662.6671,600
Nov 10, 20172.772.842.622.732.7328,400
Nov 09, 20172.642.892.612.772.7743,900
Nov 08, 20172.772.832.652.682.6881,100
Nov 07, 20172.912.932.752.802.80101,200
Nov 06, 20173.033.032.712.912.91108,700
Nov 03, 20172.613.002.583.003.00436,200
Nov 02, 20172.452.662.302.652.65141,600
Nov 01, 20172.512.592.342.392.39199,700
Oct 31, 20172.232.652.162.562.56662,800
Oct 30, 20172.092.152.062.152.15156,200
Oct 27, 20172.022.131.902.112.1184,100
Oct 26, 20172.062.071.892.042.04149,100
Oct 25, 20171.862.281.862.072.07607,400
Oct 24, 20171.871.911.821.851.8567,600
Oct 23, 20171.961.981.841.851.85164,200
Oct 20, 20172.012.011.951.971.9749,400
Oct 19, 20171.982.021.962.002.0040,400
Oct 18, 20172.062.091.931.971.97297,800
Oct 17, 20172.202.212.072.112.1173,800
Oct 16, 20172.242.312.182.212.212,061,000
Oct 13, 20172.202.232.122.222.2283,400
Oct 12, 20172.302.332.162.202.2075,700
Oct 11, 20172.292.312.142.212.2161,200
Oct 10, 20172.412.452.202.272.27102,400
Oct 09, 20172.412.502.332.422.42102,500
Oct 06, 20172.312.502.242.412.411,002,700
Oct 05, 20172.212.432.202.302.301,140,500
Oct 04, 20172.102.482.102.232.23250,900
Oct 03, 20172.022.152.002.092.09326,400
Oct 02, 20171.962.061.952.032.0370,400
Sep 29, 20171.901.981.881.941.9446,600
Sep 28, 20171.871.901.851.891.8950,300
Sep 27, 20171.871.911.841.881.8857,900
Sep 26, 20171.941.941.871.891.8950,700
Sep 25, 20171.942.001.911.911.9146,600
Sep 22, 20172.042.181.901.961.96137,000
Sep 21, 20172.042.061.862.032.0376,000
Sep 20, 20172.052.092.032.042.0466,400
Sep 19, 20172.152.152.052.062.0690,100
Sep 18, 20172.162.172.072.132.13129,400
Sep 15, 20172.232.302.122.152.1595,300
Sep 14, 20172.292.362.202.212.21137,800
Sep 13, 20172.352.402.202.292.29234,500
Sep 12, 20172.202.402.182.402.40436,100
Sep 11, 20172.182.202.152.202.2045,000
Sep 08, 20172.152.202.152.192.1938,700
Sep 07, 20172.182.212.132.162.1644,100
Sep 06, 20172.182.202.172.182.1818,400
Sep 05, 20172.192.202.112.192.1975,100
Sep 01, 20172.202.222.102.192.1935,600
Aug 31, 20172.202.222.182.182.1842,500
Aug 30, 20172.192.202.172.202.2026,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...