SNSS

Sunesis Pharmaceuticals, Inc. Historical Stock Prices

$2.11
*  
0.01
0.47%
Get SNSS Alerts
*Delayed - data as of May 6, 2015 13:59 ET  -  Find a broker to begin trading SNSS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SNSS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:59  2.12  2.21  2.09  2.11 678,925
05/05/2015 2.23 2.27 2.1 2.12 995,916
05/04/2015 2.25 2.38 2.25 2.3 995,259
05/01/2015 2.33 2.37 2.23 2.26 599,746
04/30/2015 2.37 2.38 2.235 2.34 1,232,398
04/29/2015 2.47 2.52 2.35 2.4 820,557
04/28/2015 2.58 2.6 2.4 2.5 1,121,601
04/27/2015 2.72 2.74 2.52 2.57 938,333
04/24/2015 2.68 2.75 2.66 2.69 757,127
04/23/2015 2.58 2.65 2.57 2.65 730,929
04/22/2015 2.7 2.71 2.55 2.57 978,774
04/21/2015 2.66 2.78 2.66 2.68 779,727
04/20/2015 2.71 2.73 2.56 2.66 1,653,501
04/17/2015 2.8 2.8 2.63 2.64 989,343
04/16/2015 2.87 2.88 2.78 2.82 842,568
04/15/2015 2.77 2.91 2.74 2.85 1,983,009
04/14/2015 2.8 2.84 2.72 2.75 768,577
04/13/2015 2.75 2.82 2.7299 2.77 1,787,621
04/10/2015 2.67 2.741 2.61 2.72 2,347,842
04/09/2015 2.65 2.65 2.57 2.65 1,069,328
04/08/2015 2.59 2.68 2.56 2.57 1,765,133
04/07/2015 2.39 2.61 2.37 2.54 3,174,734
04/06/2015 2.44 2.46 2.36 2.4 681,266
04/02/2015 2.5 2.52 2.4 2.45 379,693
04/01/2015 2.42 2.5 2.2602 2.5 929,224
03/31/2015 2.46 2.53 2.405 2.45 1,254,023
03/30/2015 2.48 2.5 2.41 2.45 772,593
03/27/2015 2.42 2.5 2.36 2.47 532,552
03/26/2015 2.53 2.53 2.37 2.44 841,065
03/25/2015 2.62 2.65 2.41 2.52 998,379
03/24/2015 2.6 2.6799 2.54 2.62 1,642,658
03/23/2015 2.59 2.63 2.53 2.59 618,304
03/20/2015 2.67 2.69 2.52 2.6 1,789,316
03/19/2015 2.42 2.74 2.36 2.64 4,321,518
03/18/2015 2.39 2.43 2.3 2.42 480,395
03/17/2015 2.41 2.45 2.35 2.39 522,515
03/16/2015 2.44 2.47 2.38 2.43 1,052,493
03/13/2015 2.29 2.45 2.27 2.41 1,561,381
03/12/2015 2.33 2.33 2.15 2.32 730,016
03/11/2015 2.19 2.24 2.16 2.18 494,437
03/10/2015 2.18 2.32 2.12 2.2 600,928
03/09/2015 2.27 2.27 2.16 2.19 556,394
03/06/2015 2.3 2.35 2.225 2.26 1,023,453
03/05/2015 2.18 2.35 2.14 2.29 1,140,270
03/04/2015 2.1 2.19 2.04 2.16 570,939
03/03/2015 2.21 2.25 1.9 2.1 1,276,084
03/02/2015 2.22 2.3 2.2 2.21 786,982
02/27/2015 2.22 2.28 2.21 2.22 540,545
02/26/2015 2.31 2.34 2.21 2.22 956,940
02/25/2015 2.32 2.39 2.25 2.32 629,336
02/24/2015 2.37 2.398 2.27 2.32 878,772
02/23/2015 2.36 2.42 2.34 2.35 378,985
02/20/2015 2.41 2.44 2.31 2.35 505,355
02/19/2015 2.4 2.49 2.36 2.38 689,440
02/18/2015 2.24 2.5 2.24 2.39 1,506,274
02/17/2015 2.3 2.38 2.2075 2.23 927,678
02/13/2015 2.29 2.292 2.23 2.28 395,587
02/12/2015 2.25 2.29 2.22 2.27 533,224
02/11/2015 2.26 2.31 2.21 2.23 531,275
02/10/2015 2.38 2.4 2.21 2.26 1,079,281
02/09/2015 2.39 2.44 2.315 2.33 693,477
02/06/2015 2.45 2.53 2.37 2.39 644,919
02/05/2015 2.44 2.5 2.43 2.45 660,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?