SNSS

Sunesis Pharmaceuticals, Inc. Historical Stock Prices

$6.85
*  
0.15
2.14%
Get SNSS Alerts
*Delayed - data as of Sep. 16, 2014 12:05 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:05  6.99  7.09  6.805  6.85 488,273
09/15/2014 7.32 7.35 6.89 7 1,221,243
09/12/2014 7.5 7.57 7.25 7.31 549,355
09/11/2014 7.34 7.73 7.27 7.45 853,678
09/10/2014 7.15 7.43 7.11 7.38 590,067
09/09/2014 7.45 7.45 7.04 7.12 820,221
09/08/2014 7.11 7.47 7.11 7.38 864,648
09/05/2014 7.32 7.37 6.97 7.1 864,732
09/04/2014 7.56 7.6 7.25 7.32 1,026,842
09/03/2014 7.5 7.64 7.45 7.56 1,094,649
09/02/2014 7.36 7.69 7.25 7.46 1,425,601
08/29/2014 7.45 7.73 7.27 7.49 1,902,454
08/28/2014 8 8.23 7.69 7.78 2,188,469
08/27/2014 7.61 8.455 7.35 8.23 5,228,070
08/26/2014 7.26 7.5 7.03 7.49 986,349
08/25/2014 6.98 7.32 6.838 7.25 985,021
08/22/2014 6.42 7.04 6.41 6.92 1,267,403
08/21/2014 7.26 7.31 6.72 6.74 738,393
08/20/2014 7.6 7.62 7.15 7.22 907,137
08/19/2014 7.55 7.85 7.52 7.62 1,214,138
08/18/2014 7.39 7.71 7.35 7.59 1,101,444
08/15/2014 7.27 7.46 7.09 7.33 708,879
08/14/2014 6.97 7.23 6.909 7.19 741,623
08/13/2014 6.79 7.01 6.73 7 544,890
08/12/2014 6.88 6.94 6.7 6.74 389,434
08/11/2014 6.77 7 6.66 6.89 575,416
08/08/2014 6.79 6.85 6.58 6.7 1,859,545
08/07/2014 7 7.071 6.7 6.76 506,453
08/06/2014 7 7.13 6.78 6.95 741,240
08/05/2014 6.55 7.01 6.43 7.01 1,085,999
08/04/2014 6.49 6.5799 6.2942 6.43 262,737
08/01/2014 6.59 6.7 6.27 6.43 655,866
07/31/2014 6.88 7.069 6.55 6.58 399,454
07/30/2014 6.88 7.2401 6.87 7 789,691
07/29/2014 6.69 6.87 6.66 6.78 480,289
07/28/2014 6.77 6.8499 6.42 6.69 553,546
07/25/2014 6.33 6.73 6.25 6.7 633,318
07/24/2014 6.26 6.5 6.1 6.38 585,628
07/23/2014 5.9 6.24 5.88 6.19 507,511
07/22/2014 5.79 5.97 5.77 5.85 268,581
07/21/2014 5.63 5.8199 5.545 5.74 293,178
07/18/2014 5.54 5.8 5.52 5.66 357,412
07/17/2014 5.61 5.76 5.46 5.553 761,266
07/16/2014 5.74 5.82 5.6001 5.66 393,245
07/15/2014 6.03 6.03 5.58 5.73 629,275
07/14/2014 6.09 6.09 5.925 6 255,150
07/11/2014 6.11 6.28 5.97 5.99 237,366
07/10/2014 6.15 6.28 6.03 6.15 201,606
07/09/2014 6.3 6.4 6.06 6.25 298,660
07/08/2014 6.54 6.54 6.03 6.16 672,622
07/07/2014 6.8 6.81 6.46 6.58 477,096
07/03/2014 6.8 6.87 6.71 6.82 102,877
07/02/2014 6.63 6.99 6.52 6.78 423,912
07/01/2014 6.56 6.79 6.56 6.78 355,372
06/30/2014 6.6 6.68 6.49 6.52 357,466
06/27/2014 6.62 6.69 6.432 6.59 1,580,505
06/26/2014 6.73 6.7701 6.51 6.65 303,052
06/25/2014 6.55 6.869 6.55 6.75 528,288
06/24/2014 6.44 6.62 6.41 6.59 489,682
06/23/2014 6.4 6.55 6.3735 6.42 361,924
06/20/2014 6.33 6.41 6.25 6.36 595,162
06/19/2014 6.4 6.4 6.18 6.28 498,308
06/18/2014 6.42 6.47 6.3101 6.39 324,063
06/17/2014 6.46 6.49 6.2709 6.39 337,642
06/16/2014 6.06 6.5 6.06 6.5 795,686
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?