$0.47 0.00 (%) Sunesis Pharmaceuticals Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNSS historical data

Date Open High Low Close Volume
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
4/1/20160.550.580.540.55406,154
3/31/20160.560.570.540.5493,949
3/30/20160.540.570.540.55191,719
3/29/20160.560.580.530.53126,126
3/28/20160.520.570.520.53125,406
3/24/20160.590.590.510.52171,608
3/23/20160.580.600.570.58143,903
3/22/20160.590.600.570.5987,982
3/21/20160.530.600.530.58307,804
3/18/20160.500.550.490.55323,635
3/17/20160.450.500.450.50275,930
3/16/20160.480.500.450.48811,724
3/15/20160.600.600.500.50459,858
3/14/20160.620.630.500.58399,844
3/11/20160.630.650.610.6480,130
3/10/20160.700.720.610.64241,054
3/9/20160.720.720.660.68226,287
3/8/20160.700.730.680.68202,895
3/7/20160.700.740.690.70143,108
3/4/20160.710.730.690.70190,673
3/3/20160.750.770.710.71448,334
3/2/20160.720.780.710.74116,178
3/1/20160.780.780.700.71150,886
2/29/20160.780.780.710.7585,392
2/26/20160.740.780.710.75133,279
2/25/20160.750.800.740.7476,973
2/24/20160.720.750.710.7577,471
2/23/20160.720.750.710.7270,934
2/22/20160.720.760.700.73142,392
2/19/20160.680.740.680.71116,814
2/18/20160.700.720.680.70112,120
2/17/20160.670.720.650.70196,060
2/16/20160.670.720.650.69160,926
2/12/20160.710.720.660.69126,330
2/11/20160.700.710.650.68261,480
2/10/20160.720.740.700.70140,017
2/9/20160.720.760.710.72107,662
2/8/20160.780.800.710.73113,935
2/5/20160.770.800.730.79126,735
2/4/20160.750.820.720.76151,732
2/3/20160.760.780.700.73235,412
2/2/20160.790.800.750.76111,772
2/1/20160.780.810.780.79110,392
1/29/20160.810.810.780.78176,390
1/28/20160.810.820.790.81328,464
1/27/20160.810.820.800.81159,460
1/26/20160.820.860.820.82109,387
1/25/20160.850.880.810.8199,242
1/22/20160.850.870.830.85194,383
1/21/20160.830.870.830.8698,102
1/20/20160.810.860.800.86232,171
1/19/20160.880.880.810.82193,595
1/15/20160.840.890.830.87220,953
1/14/20160.890.900.840.89162,035
1/13/20160.890.900.840.89137,721
1/12/20160.880.910.820.89307,072
1/11/20160.880.920.810.86351,345
1/8/20160.880.950.850.88279,785
1/7/20160.860.860.800.84372,305
1/6/20160.920.920.850.87211,925
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center