SNSS - Sunesis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.57000.58000.51000.56000.5600534,600
Oct 21, 20190.57000.59000.56000.57000.5700589,000
Oct 18, 20190.60000.60000.57000.57000.5700448,000
Oct 17, 20190.62000.63000.55000.58000.58002,087,000
Oct 16, 20190.65000.65000.56000.59000.5900814,000
Oct 15, 20190.58000.63000.55000.62000.6200595,600
Oct 14, 20190.61000.64000.57000.58000.5800548,400
Oct 11, 20190.63000.67000.63000.64000.6400298,300
Oct 10, 20190.62000.66000.62000.64000.6400377,400
Oct 09, 20190.66000.67000.63000.63000.6300259,800
Oct 08, 20190.67000.68000.65000.65000.6500153,100
Oct 07, 20190.66000.69000.65000.67000.6700111,000
Oct 04, 20190.70000.70000.66000.68000.6800182,400
Oct 03, 20190.69000.70000.65000.69000.6900300,800
Oct 02, 20190.73000.74000.66000.69000.6900405,000
Oct 01, 20190.73000.75000.70000.73000.7300287,400
Sep 30, 20190.75000.76000.71000.72000.7200270,800
Sep 27, 20190.79000.80000.75000.75000.7500720,700
Sep 26, 20190.80000.80000.78000.80000.8000216,000
Sep 25, 20190.80000.83000.78000.79000.7900170,200
Sep 24, 20190.88000.88000.80000.81000.8100373,000
Sep 23, 20190.86000.87000.83000.85000.8500315,600
Sep 20, 20190.90000.90000.83000.87000.8700462,700
Sep 19, 20190.81000.88000.80000.87000.8700203,400
Sep 18, 20190.85000.86000.83000.83000.8300330,500
Sep 17, 20190.86000.90000.85000.85000.8500304,000
Sep 16, 20190.92000.95000.88000.90000.9000482,100
Sep 13, 20190.94000.95000.90000.95000.9500209,600
Sep 12, 20190.98000.99000.93000.95000.9500228,300
Sep 11, 20191.00001.01000.96000.99000.9900271,900
Sep 10, 20191.04001.04000.95001.00001.0000330,600
Sep 09, 20191.03001.05000.99001.02001.0200211,500
Sep 06, 20191.04001.05000.90001.01001.0100763,500
Sep 05, 20191.05001.08000.97001.04001.04001,125,700
Sep 04, 20191.00001.08000.98001.04001.04002,407,200
Sep 03, 20190.82000.98000.82000.98000.98001,730,500
Aug 30, 20190.83000.84000.80000.83000.8300101,600
Aug 29, 20190.80000.84000.79000.82000.8200231,600
Aug 28, 20190.78000.81000.78000.80000.800086,100
Aug 27, 20190.78000.83000.75000.78000.7800217,500
Aug 26, 20190.77000.81000.77000.78000.7800127,800
Aug 23, 20190.83000.85000.77000.77000.7700208,400
Aug 22, 20190.85000.88000.82000.84000.8400177,700
Aug 21, 20190.84000.86000.80000.86000.8600217,500
Aug 20, 20190.85000.85000.80000.83000.830091,000
Aug 19, 20190.84000.85000.80000.85000.8500179,000
Aug 16, 20190.79000.83000.78000.83000.8300388,500
Aug 15, 20190.76000.82000.75000.78000.7800371,000
Aug 14, 20190.77000.79000.75000.78000.7800204,800
Aug 13, 20190.78000.80000.72000.77000.7700202,500
Aug 12, 20190.80000.80000.76000.79000.7900144,200
Aug 09, 20190.74000.92000.74000.79000.79001,043,600
Aug 08, 20190.77000.77000.70000.74000.7400351,800
Aug 07, 20190.75000.80000.74000.74000.7400276,600
Aug 06, 20190.76000.80000.75000.75000.7500104,400
Aug 05, 20190.77000.80000.74000.76000.7600535,300
Aug 02, 20190.78000.83000.77000.81000.8100227,100
Aug 01, 20190.86000.88000.79000.79000.7900542,200
Jul 31, 20190.83000.88000.82000.86000.8600522,800
Jul 30, 20190.88000.89000.81000.85000.8500418,800
Jul 29, 20190.87000.90000.82000.88000.8800507,200
Jul 26, 20190.79000.89000.79000.89000.8900884,700
Jul 25, 20190.72000.78000.72000.78000.7800716,000
Jul 24, 20190.74000.77000.69000.71000.7100821,500
Jul 23, 20190.80000.81000.74000.74000.7400428,200
Jul 22, 20190.83000.86000.79000.79000.7900397,700
Jul 19, 20190.91000.94000.78000.80000.80001,535,400
Jul 18, 20190.94000.97000.91000.91000.9100976,400
Jul 17, 20190.85000.93000.83000.90000.9000997,500
Jul 16, 20190.87000.89000.81000.85000.85001,187,300
Jul 15, 20190.88000.93000.84000.86000.86001,963,000
Jul 12, 20190.82000.88000.79000.85000.85001,962,800
Jul 11, 20190.72000.85000.72000.81000.81006,043,900
Jul 10, 20190.73000.86000.72000.84000.84002,284,800
Jul 09, 20190.70000.74000.68000.72000.7200581,900
Jul 08, 20190.78000.83000.68000.69000.69003,585,300
Jul 05, 20190.64000.68000.63000.65000.6500423,600
Jul 03, 20190.62000.67000.61000.64000.6400423,700
Jul 02, 20190.70000.70000.60000.61000.6100633,900
Jul 01, 20190.76000.77000.66000.66000.6600377,700
Jun 28, 20190.69000.79000.68000.73000.7300805,500
Jun 27, 20190.65000.69000.61000.67000.6700527,200
Jun 26, 20190.64000.69000.60000.64000.6400427,200
Jun 25, 20190.59000.69000.56000.63000.6300978,800
Jun 24, 20190.62000.64000.56000.57000.5700618,600
Jun 21, 20190.61000.64000.57000.62000.6200747,600
Jun 20, 20190.69000.72000.61000.61000.61001,019,800
Jun 19, 20190.72000.73000.66000.68000.6800764,400
Jun 18, 20190.77000.77000.64000.70000.70003,846,000
Jun 17, 20190.73000.87000.73000.78000.78001,627,400
Jun 14, 20190.99001.11000.88000.90000.90004,096,900
Jun 13, 20190.73000.98000.69000.95000.95003,824,300
Jun 12, 20190.63000.73000.57000.70000.70003,330,600
Jun 11, 20190.66000.69000.61000.61000.6100504,700
Jun 10, 20190.72000.76000.64000.64000.64002,438,400
Jun 07, 20190.68000.74000.67000.72000.7200578,900
Jun 06, 20190.75000.77000.67000.70000.7000759,200
Jun 05, 20190.83000.85000.79000.79000.7900483,200
Jun 04, 20190.76000.85000.73000.83000.8300859,000
Jun 03, 20190.76000.78000.75000.76000.7600165,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...