SNSS

Sunesis Pharmaceuticals Historical Data

SNSS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.41 0.05 3.68% 1.39 1.46 1.33 1,102,870
Nov 24 2020 1.36 0.09 7.09% 1.29 1.38 1.26 896,187
Nov 23 2020 1.27 0.00 0.0% 1.26 1.29 1.2311 331,498
Nov 20 2020 1.27 -0.02 -1.55% 1.29 1.29 1.2462 229,874
Nov 19 2020 1.29 0.09 7.05% 1.22 1.30 1.19 523,616
Nov 18 2020 1.205 -0.05 -3.6% 1.25 1.25 1.20 456,075
Nov 17 2020 1.25 -0.05 -3.85% 1.22 1.27 1.20 515,953
Nov 16 2020 1.30 0.03 2.36% 1.27 1.32 1.27 639,199
Nov 13 2020 1.27 0.04 3.25% 1.26 1.28 1.24 709,202
Nov 12 2020 1.23 0.01 1.23% 1.20 1.27 1.19 501,216
Nov 11 2020 1.215 0.03 2.1% 1.19 1.22 1.16 311,144
Nov 10 2020 1.19 0.04 3.48% 1.15 1.19 1.14 326,584
Nov 09 2020 1.15 0.02 1.77% 1.18 1.20 1.13 652,193
Nov 06 2020 1.13 -0.05 -4.24% 1.18 1.20 1.12 406,881
Nov 05 2020 1.18 0.01 0.85% 1.19 1.21 1.17 280,976
Nov 04 2020 1.17 -0.02 -1.68% 1.17 1.21 1.17 210,823
Nov 03 2020 1.19 0.02 1.71% 1.18 1.21 1.155 461,829
Nov 02 2020 1.17 0.02 1.74% 1.19 1.24 1.13 562,238
Oct 30 2020 1.15 0.00 +0.00% 1.21 1.26 1.14 0
Oct 30 2020 1.15 -0.02 -1.29% 1.21 1.26 1.14 843,531
Oct 29 2020 1.165 -0.01 -0.43% 1.17 1.24 1.12 1,606,132
Oct 28 2020 1.17 -0.12 -9.3% 1.29 1.29 1.16 997,159
Oct 27 2020 1.29 -0.03 -2.27% 1.33 1.33 1.28 504,880
Oct 26 2020 1.32 -0.14 -9.28% 1.35 1.3656 1.29 543,724
Oct 23 2020 1.455 0.16 11.92% 1.31 1.55 1.28 2,002,292
Oct 22 2020 1.30 -0.04 -2.99% 1.33 1.42 1.30 366,471
Oct 21 2020 1.34 0.02 1.52% 1.30 1.38 1.285 315,767
Oct 20 2020 1.32 -0.02 -1.49% 1.34 1.3499 1.29 419,021
Oct 19 2020 1.34 -0.06 -4.29% 1.37 1.39 1.32 314,042
Oct 16 2020 1.40 0.07 5.26% 1.33 1.42 1.32 358,918
Oct 15 2020 1.33 -0.08 -5.67% 1.37 1.39 1.32 343,368
Oct 14 2020 1.41 -0.02 -1.4% 1.45 1.47 1.38 288,754
Oct 13 2020 1.43 -0.03 -2.05% 1.45 1.45 1.4104 290,175
Oct 12 2020 1.46 0.05 3.55% 1.44 1.46 1.40 535,892
Oct 09 2020 1.41 0.03 2.55% 1.44 1.44 1.36 333,916
Oct 08 2020 1.375 0.00 0.36% 1.38 1.46 1.37 758,842
Oct 07 2020 1.37 0.00 +0.00% 1.35 1.39 1.3308 0
Oct 07 2020 1.37 0.02 1.48% 1.35 1.39 1.3308 274,544
Oct 06 2020 1.35 0.02 1.12% 1.32 1.395 1.31 386,998
Oct 05 2020 1.335 0.03 2.69% 1.30 1.37 1.27 443,251
Oct 02 2020 1.30 -0.01 -0.76% 1.27 1.42 1.27 698,482
Oct 01 2020 1.31 0.06 4.8% 1.26 1.3715 1.23 572,976
Sep 30 2020 1.25 -0.07 -5.3% 1.32 1.325 1.25 443,620
Sep 29 2020 1.32 0.03 2.33% 1.30 1.33 1.26 507,196
Sep 28 2020 1.29 -0.07 -5.15% 1.36 1.36 1.26 1,022,990
Sep 25 2020 1.36 0.19 16.24% 1.17 1.48 1.17 3,364,506
Sep 24 2020 1.17 -0.08 -6.4% 1.25 1.27 1.17 768,857
Sep 23 2020 1.25 -0.10 -7.41% 1.33 1.34 1.24 843,393
Sep 22 2020 1.35 -0.05 -3.57% 1.40 1.4262 1.32 712,980
Sep 21 2020 1.40 -0.12 -7.89% 1.49 1.50 1.34 832,782
Sep 18 2020 1.52 0.02 1.33% 1.51 1.579 1.46 618,745
Sep 17 2020 1.50 0.07 4.9% 1.45 1.54 1.40 546,747
Sep 16 2020 1.43 -0.04 -2.72% 1.54 1.56 1.40 701,392
Sep 15 2020 1.47 0.09 6.52% 1.42 1.63 1.36 1,562,056
Sep 14 2020 1.38 0.13 10.4% 1.21 1.45 1.17 1,512,829
Sep 11 2020 1.25 -0.10 -7.41% 1.35 1.3616 1.23 1,191,429
Sep 10 2020 1.35 -0.01 -0.74% 1.38 1.55 1.32 1,264,086
Sep 09 2020 1.36 0.03 2.26% 1.35 1.40 1.30 493,083
Sep 08 2020 1.33 -0.01 -0.75% 1.22 1.4417 1.2002 1,439,973
Sep 07 2020 1.34 0.00 +0.00% 1.33 1.46 1.26 0
Sep 04 2020 1.34 -0.09 -6.29% 1.33 1.46 1.26 1,661,516
Sep 03 2020 1.43 1.26 719.01% 1.465 2.25 1.36 5,092,368
Sep 02 2020 0.1746 -0.093 -34.75% 0.26 0.2675 0.161 68,785,270
Sep 01 2020 0.2676 -0.0104 -3.74% 0.278 0.2884 0.2531 11,126,076
Aug 31 2020 0.278 -0.0138 -4.73% 0.2918 0.30 0.2761 7,167,458
Your Recent History
NASDAQ
SNSS
Sunesis Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 12:21:52