$0.79 +0.01 (%) Sunesis Pharmaceuticals Inc - NASDAQ

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNSS historical data

Date Open High Low Close Volume
8/23/20160.770.800.760.78291,066
8/22/20160.840.860.770.80476,034
8/19/20160.820.840.730.82868,139
8/18/20160.750.900.700.823,243,580
8/17/20160.610.800.610.771,417,038
8/16/20160.610.640.610.6358,220
8/15/20160.600.620.580.6184,386
8/12/20160.610.620.600.60230,985
8/11/20160.600.640.550.62241,832
8/10/20160.650.660.590.59387,627
8/9/20160.670.680.650.65166,450
8/8/20160.670.680.650.68127,243
8/5/20160.670.690.650.65209,162
8/4/20160.670.690.650.68239,900
8/3/20160.680.690.660.67268,194
8/2/20160.710.720.650.69433,251
8/1/20160.650.700.650.701,037,113
7/29/20160.640.730.590.653,976,559
7/28/20160.530.540.510.51216,530
7/27/20160.500.550.500.52604,566
7/26/20160.510.530.500.5055,480
7/25/20160.520.530.510.52103,571
7/22/20160.510.530.500.50147,246
7/21/20160.510.530.510.51195,180
7/20/20160.500.530.500.5183,681
7/19/20160.520.530.500.5091,102
7/18/20160.510.530.500.52257,993
7/15/20160.500.520.500.5087,756
7/14/20160.510.520.500.50134,556
7/13/20160.520.530.510.52121,557
7/12/20160.520.550.520.5285,573
7/11/20160.520.540.510.53132,799
7/8/20160.520.520.500.51555,279
7/7/20160.530.530.510.51113,235
7/6/20160.530.550.500.52414,359
7/5/20160.550.550.510.53143,672
7/1/20160.560.570.510.55489,124
6/30/20160.600.600.550.55169,178
6/29/20160.550.550.520.5468,445
6/28/20160.510.550.490.55119,105
6/27/20160.520.580.490.53226,553
6/24/20160.520.580.510.52338,175
6/23/20160.570.580.550.5594,796
6/22/20160.600.600.550.56164,993
6/21/20160.610.640.570.58319,602
6/20/20160.560.610.550.60831,861
6/17/20160.560.560.530.5593,999
6/16/20160.560.560.530.5429,366
6/15/20160.560.560.540.5646,747
6/14/20160.560.560.550.56108,760
6/13/20160.580.580.530.56392,800
6/10/20160.550.560.520.5499,020
6/9/20160.560.580.540.55192,670
6/8/20160.570.580.550.58159,984
6/7/20160.580.580.530.57412,673
6/6/20160.620.620.550.57499,590
6/3/20160.620.640.550.60886,505
6/2/20160.520.640.510.581,153,665
6/1/20160.510.530.500.51451,066
5/31/20160.480.580.480.501,980,947
5/27/20160.470.500.470.47202,859
5/26/20160.490.490.460.4789,683
5/25/20160.480.500.460.49166,708
5/24/20160.500.510.460.48503,532
5/23/20160.480.510.460.50100,520
5/20/20160.510.520.480.48123,256
5/19/20160.490.520.470.5099,181
5/18/20160.490.490.460.4937,581
5/17/20160.480.500.460.5087,201
5/16/20160.460.500.440.49216,834
5/13/20160.450.480.440.46145,349
5/12/20160.470.480.450.45217,292
5/11/20160.470.500.460.47111,909
5/10/20160.500.510.460.49101,276
5/9/20160.470.510.470.50267,751
5/6/20160.530.530.470.48191,906
5/5/20160.480.530.470.48162,094
5/4/20160.540.540.470.49152,100
5/3/20160.500.550.500.52123,527
5/2/20160.560.560.510.5176,016
4/29/20160.530.530.500.51185,561
4/28/20160.570.570.520.54122,373
4/27/20160.560.580.540.57107,417
4/26/20160.560.590.530.58113,339
4/25/20160.570.600.560.57113,934
4/22/20160.570.600.550.57144,336
4/21/20160.550.570.510.57101,319
4/20/20160.580.580.550.55175,403
4/19/20160.570.600.560.58199,698
4/18/20160.540.580.540.56128,358
4/15/20160.550.590.540.55298,715
4/14/20160.490.560.490.54620,811
4/13/20160.500.520.480.49160,545
4/12/20160.530.530.490.5072,534
4/11/20160.490.530.490.49161,946
4/8/20160.500.510.490.51521,846
4/7/20160.540.540.510.5388,482
4/6/20160.510.540.510.5490,151
4/5/20160.540.540.510.52217,757
4/4/20160.540.540.520.54275,131
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center