SNSS

Sunesis Pharmaceuticals, Inc. Historical Stock Prices

$1.395
*  
0.075
5.1%
Get SNSS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SNSS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SNSS Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  1.50  1.5295  1.32  1.395 4,271,488
07/31/2015 1.5 1.5295 1.32 1.395 4,256,188
07/30/2015 1.34 1.55 1.33 1.47 5,649,990
07/29/2015 1.2 1.435 1.18 1.33 6,166,087
07/28/2015 1.11 1.36 1.07 1.17 7,101,113
07/27/2015 0.92 1.11 0.84 1.05 6,441,636
07/24/2015 1.08 1.13 0.9201 0.959 23,755,790
07/23/2015 3.55 3.56 3.47 3.47 1,478,227
07/22/2015 3.32 3.59 3.32 3.52 1,202,803
07/21/2015 3.37 3.5 3.33 3.45 955,506
07/20/2015 3.53 3.56 3.35 3.4 826,251
07/17/2015 3.4 3.5 3.23 3.495 1,567,122
07/16/2015 3.5 3.54 3.405 3.42 1,270,312
07/15/2015 3.64 3.69 3.45 3.48 1,346,232
07/14/2015 3.42 3.72 3.42 3.58 2,140,415
07/13/2015 3.33 3.48 3.32 3.45 1,929,066
07/10/2015 3.38 3.4 3.27 3.32 837,412
07/09/2015 3.14 3.4 3.12 3.34 1,833,450
07/08/2015 3.34 3.36 3.08 3.09 1,560,502
07/07/2015 3.31 3.38 3.17 3.365 1,531,629
07/06/2015 3.22 3.41 3.14 3.28 1,423,181
07/02/2015 3.68 3.69 3.12 3.23 7,422,433
07/01/2015 3.05 3.25 3.0499 3.25 3,608,593
06/30/2015 2.86 3.01 2.85 3.01 1,114,739
06/29/2015 2.86 2.88 2.77 2.85 1,354,532
06/26/2015 2.97 3.05 2.92 2.94 9,067,148
06/25/2015 2.86 3.0095 2.86 2.97 1,384,923
06/24/2015 2.96 3 2.82 2.86 1,003,541
06/23/2015 3.01 3.04 2.89 2.95 1,578,006
06/22/2015 2.85 3.06 2.79 3.01 2,454,308
06/19/2015 2.8 2.8501 2.76 2.76 1,494,816
06/18/2015 2.67 2.81 2.65 2.74 1,481,996
06/17/2015 2.65 2.7 2.6 2.63 579,445
06/16/2015 2.68 2.76 2.6 2.66 1,217,703
06/15/2015 2.67 2.85 2.56 2.67 2,113,765
06/12/2015 2.69 3.14 2.56 2.62 10,655,610
06/11/2015 2.48 2.62 2.48 2.54 635,734
06/10/2015 2.39 2.54 2.37 2.5 593,921
06/09/2015 2.45 2.45 2.36 2.4 492,325
06/08/2015 2.5 2.545 2.4 2.45 491,885
06/05/2015 2.42 2.52 2.36 2.52 317,217
06/04/2015 2.48 2.52 2.425 2.43 387,128
06/03/2015 2.39 2.55 2.36 2.48 603,787
06/02/2015 2.37 2.42 2.34 2.39 546,705
06/01/2015 2.4 2.45 2.31 2.37 648,927
05/29/2015 2.34 2.5 2.3 2.37 1,008,871
05/28/2015 2.38 2.4075 2.32 2.33 735,631
05/27/2015 2.38 2.41 2.34 2.4 448,635
05/26/2015 2.44 2.465 2.37 2.39 533,281
05/22/2015 2.44 2.48 2.35 2.44 429,056
05/21/2015 2.42 2.46 2.34 2.43 365,409
05/20/2015 2.41 2.42 2.33 2.41 370,795
05/19/2015 2.5 2.52 2.34 2.39 607,226
05/18/2015 2.5 2.55 2.4 2.5 808,873
05/15/2015 2.35 2.49 2.29 2.48 908,892
05/14/2015 2.38 2.39 2.21 2.33 1,022,089
05/13/2015 2.15 2.35 2.1 2.32 1,262,108
05/12/2015 2.1 2.12 2.04 2.11 467,401
05/11/2015 2.1 2.25 2.03 2.1 556,884
05/08/2015 2.1 2.17 2.06 2.11 582,391
05/07/2015 2.05 2.15 2.05 2.1 866,228
05/06/2015 2.12 2.21 2.01 2.07 1,213,388
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
*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?