SNSS - Sunesis Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20182.162.192.102.102.10105,615
Jun 21, 20182.252.282.112.162.16138,000
Jun 20, 20182.192.282.122.272.27197,000
Jun 19, 20182.212.292.102.182.18139,500
Jun 18, 20182.112.302.112.192.19330,100
Jun 15, 20182.222.232.012.112.11398,200
Jun 14, 20182.252.282.172.212.21254,800
Jun 13, 20182.472.472.182.252.252,569,200
Jun 12, 20182.422.522.402.432.43173,300
Jun 11, 20182.472.552.412.432.43118,500
Jun 08, 20182.472.572.372.452.45727,400
Jun 07, 20182.812.852.432.472.47328,600
Jun 06, 20182.622.872.542.832.83244,600
Jun 05, 20182.352.582.322.542.54112,200
Jun 04, 20182.212.372.212.312.31117,100
Jun 01, 20182.242.332.172.202.2064,800
May 31, 20182.272.372.202.262.2695,700
May 30, 20182.272.382.252.252.2586,700
May 29, 20182.362.402.262.272.2752,500
May 25, 20182.502.522.362.392.39117,100
May 24, 20182.602.602.502.512.5123,400
May 23, 20182.772.832.472.512.51177,600
May 22, 20182.722.842.682.782.7888,600
May 21, 20182.762.762.662.722.7250,400
May 18, 20182.722.792.702.772.7748,200
May 17, 20182.682.742.642.732.7356,800
May 16, 20182.702.752.662.692.6958,200
May 15, 20182.632.752.582.712.7184,400
May 14, 20182.672.692.542.652.65109,800
May 11, 20182.422.652.412.622.6249,600
May 10, 20182.532.562.352.402.40121,400
May 09, 20182.582.692.412.512.51140,600
May 08, 20182.822.832.582.642.64126,100
May 07, 20182.802.862.782.802.8084,500
May 04, 20182.782.802.762.772.7740,300
May 03, 20182.852.892.772.792.7977,100
May 02, 20182.842.962.782.852.85105,100
May 01, 20182.872.952.832.862.8691,800
Apr 30, 20182.812.892.762.882.8871,800
Apr 27, 20182.832.832.742.812.8137,700
Apr 26, 20182.832.902.752.802.8089,200
Apr 25, 20182.772.822.682.812.8164,800
Apr 24, 20182.892.892.712.772.7793,200
Apr 23, 20182.822.952.752.872.87122,100
Apr 20, 20182.772.832.672.832.8353,100
Apr 19, 20182.922.962.752.772.77166,500
Apr 18, 20182.853.082.772.892.89194,700
Apr 17, 20182.732.852.652.822.82225,700
Apr 16, 20182.752.752.602.692.6978,600
Apr 13, 20182.722.762.612.732.73126,600
Apr 12, 20182.722.822.682.722.72147,000
Apr 11, 20182.602.722.602.712.7163,400
Apr 10, 20182.632.662.562.612.6181,000
Apr 09, 20182.502.662.442.602.60116,200
Apr 06, 20182.592.612.412.482.48154,900
Apr 05, 20182.732.782.592.592.59119,500
Apr 04, 20182.602.782.542.732.73147,700
Apr 03, 20182.682.702.592.632.63103,400
Apr 02, 20182.702.712.542.662.66189,900
Mar 29, 20182.772.772.642.722.72140,400
Mar 28, 20182.602.842.602.752.75343,800
Mar 27, 20182.963.002.632.642.64336,100
Mar 26, 20182.933.042.722.952.95280,900
Mar 23, 20183.233.252.842.902.90355,600
Mar 22, 20183.333.493.153.203.20253,900
Mar 21, 20183.343.513.283.353.35213,100
Mar 20, 20183.443.563.283.333.33326,500
Mar 19, 20183.383.633.303.473.47390,900
Mar 16, 20183.583.603.283.373.371,078,700
Mar 15, 20183.613.783.523.563.56508,900
Mar 14, 20184.204.263.423.583.581,480,100
Mar 13, 20184.244.353.914.254.251,361,600
Mar 12, 20184.244.343.914.074.071,118,100
Mar 09, 20186.256.654.114.244.242,912,000
Mar 08, 20187.137.696.967.367.36314,800
Mar 07, 20186.967.106.907.017.01140,200
Mar 06, 20186.967.196.627.007.00131,400
Mar 05, 20187.057.056.736.886.8883,000
Mar 02, 20186.647.036.617.007.00167,200
Mar 01, 20186.756.916.416.666.66182,800
Feb 28, 20186.717.106.506.806.80184,500
Feb 27, 20186.716.866.486.746.74211,700
Feb 26, 20186.606.936.546.766.76104,200
Feb 23, 20186.776.876.346.646.64171,900
Feb 22, 20187.207.206.616.796.79277,900
Feb 21, 20186.217.256.216.996.991,410,400
Feb 20, 20185.926.415.696.376.37180,700
Feb 16, 20186.096.095.855.975.97144,500
Feb 15, 20186.106.115.906.036.03174,800
Feb 14, 20185.896.135.896.026.02147,600
Feb 13, 20185.676.035.675.895.8984,800
Feb 12, 20185.515.845.515.735.7341,800
Feb 09, 20185.755.865.185.555.55118,100
Feb 08, 20185.906.055.495.735.73107,800
Feb 07, 20186.046.115.905.945.94158,500
Feb 06, 20185.936.075.615.975.97198,700
Feb 05, 20185.786.245.555.905.90288,900
Feb 02, 20185.705.995.305.825.82153,500
Feb 01, 20185.465.765.205.715.71196,000
Jan 31, 20184.705.654.685.555.55382,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...