Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunesis Pharmaceutic (NQ: SNSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.320 1.330 1.250 1.250 455,727 -0.07(-5.30%)
Sep 29, 2020 1.300 1.330 1.260 1.320 513,684 +0.03(+2.33%)
Sep 28, 2020 1.360 1.360 1.260 1.290 1,033,616 -0.07(-5.15%)
Sep 25, 2020 1.170 1.480 1.170 1.360 3,431,700 +0.19(+16.24%)
Sep 24, 2020 1.250 1.270 1.170 1.170 775,558 -0.08(-6.40%)
Sep 23, 2020 1.330 1.340 1.240 1.250 848,808 -0.10(-7.41%)
Sep 22, 2020 1.400 1.430 1.320 1.350 726,974 -0.05(-3.57%)
Sep 21, 2020 1.490 1.500 1.340 1.400 838,107 -0.12(-7.89%)
Sep 18, 2020 1.510 1.579 1.480 1.520 624,800 +0.02(+1.33%)
Sep 17, 2020 1.450 1.540 1.400 1.500 557,104 +0.07(+4.90%)
Sep 16, 2020 1.540 1.540 1.400 1.430 714,468 -0.04(-2.72%)
Sep 15, 2020 1.420 1.630 1.380 1.470 1,566,914 +0.09(+6.52%)
Sep 14, 2020 1.210 1.450 1.170 1.380 1,526,001 +0.13(+10.40%)
Sep 11, 2020 1.350 1.362 1.230 1.250 1,208,100 -0.10(-7.41%)
Sep 10, 2020 1.380 1.550 1.320 1.350 1,271,287 -0.01(-0.74%)
Sep 09, 2020 1.350 1.400 1.300 1.360 495,801 +0.03(+2.26%)
Sep 08, 2020 1.220 1.440 1.200 1.330 1,450,571 -0.01(-0.75%)
Sep 04, 2020 1.330 1.460 1.320 1.340 1,683,900 -0.09(-6.29%)
Sep 03, 2020 1.470 1.670 1.360 1.430 5,215,078 +1.26(+748.16%)
Sep 02, 2020 0.2600 0.2655 0.1610 0.1686 70,580,680 -0.10(-37.00%)
Sep 01, 2020 0.2780 0.2801 0.2531 0.2676 11,485,629 -0.01(-3.74%)
Aug 31, 2020 0.2918 0.2950 0.2761 0.2780 7,538,912 -0.01(-4.96%)
Aug 28, 2020 0.2800 0.2950 0.2792 0.2925 6,338,700 +0.01(+4.73%)
Aug 27, 2020 0.2888 0.2900 0.2757 0.2793 6,082,592 -0.01(-3.69%)
Aug 26, 2020 0.2800 0.3000 0.2700 0.2900 11,673,559 +0.01(+3.57%)
Aug 25, 2020 0.2800 0.2800 0.2700 0.2800 5,216,660 +0.00(+1.19%)
Aug 24, 2020 0.2948 0.2949 0.2718 0.2767 9,936,574 -0.01(-4.26%)
Aug 21, 2020 0.2872 0.3000 0.2769 0.2890 11,202,700 +0.00(+1.26%)
Aug 20, 2020 0.2900 0.2900 0.2750 0.2854 13,111,761 +0.01(+3.52%)
Aug 19, 2020 0.2807 0.2810 0.2610 0.2757 11,268,060 -0.01(-2.89%)
Aug 18, 2020 0.2895 0.2900 0.2800 0.2839 9,093,962 -0.01(-2.61%)
Aug 17, 2020 0.2951 0.2990 0.2800 0.2915 12,338,927 -0.00(-0.72%)
Aug 14, 2020 0.3082 0.3090 0.2900 0.2936 14,685,100 -0.01(-4.46%)
Aug 13, 2020 0.2900 0.3149 0.2850 0.3073 20,641,330 +0.01(+2.13%)
Aug 12, 2020 0.3100 0.3160 0.2930 0.3009 23,721,896 -0.01(-3.56%)
Aug 11, 2020 0.3740 0.3930 0.3131 0.3120 65,764,836 -0.01(-4.27%)
Aug 10, 2020 0.3250 0.3400 0.3110 0.3259 19,873,436 +0.01(+4.15%)
Aug 07, 2020 0.3000 0.3197 0.2901 0.3129 19,849,700 +0.01(+4.30%)
Aug 06, 2020 0.2965 0.3094 0.2850 0.3000 15,517,527 +0.00(+0.00%)
Aug 05, 2020 0.2900 0.3000 0.2800 0.3000 12,152,065 +0.01(+3.45%)
Aug 04, 2020 0.3000 0.3000 0.2800 0.2900 15,429,940 -0.01(-3.01%)
Aug 03, 2020 0.3100 0.3300 0.2900 0.2990 24,512,466 -0.01(-1.64%)
Jul 31, 2020 0.2800 0.3400 0.2705 0.3040 46,564,200 +0.02(+8.57%)
Jul 30, 2020 0.2900 0.3000 0.2800 0.2800 27,709,348 -0.01(-3.45%)
Jul 29, 2020 0.2500 0.3000 0.2500 0.2900 106,178,208 -0.11(-26.71%)
Jul 28, 2020 0.4074 0.4098 0.3600 0.3957 23,504,052 -0.01(-3.49%)
Jul 27, 2020 0.5000 0.5000 0.3800 0.4100 55,137,812 +0.06(+16.41%)
Jul 24, 2020 0.3200 0.3595 0.3100 0.3522 13,401,000 +0.02(+4.48%)
Jul 23, 2020 0.3630 0.3645 0.3250 0.3371 6,281,478 -0.03(-8.64%)
Jul 22, 2020 0.3650 0.4188 0.3256 0.3690 26,899,492 -0.01(-3.66%)
Jul 21, 2020 0.3169 0.3940 0.3101 0.3830 22,626,168 +0.07(+23.55%)
Jul 20, 2020 0.3000 0.3180 0.2800 0.3100 8,137,563 +0.02(+6.53%)
Jul 17, 2020 0.2655 0.2950 0.2611 0.2910 7,954,900 +0.03(+10.69%)
Jul 16, 2020 0.2645 0.2650 0.2511 0.2629 3,012,141 -0.00(-0.76%)
Jul 15, 2020 0.2599 0.2657 0.2500 0.2649 3,454,915 +0.01(+3.64%)
Jul 14, 2020 0.2700 0.2700 0.2498 0.2556 4,207,163 -0.01(-3.91%)
Jul 13, 2020 0.2940 0.2940 0.2600 0.2660 6,428,632 -0.01(-4.59%)
Jul 10, 2020 0.2800 0.2849 0.2720 0.2788 3,320,100 -0.01(-3.66%)
Jul 09, 2020 0.3050 0.3050 0.2766 0.2894 3,768,949 -0.01(-1.80%)
Jul 08, 2020 0.3150 0.3200 0.2857 0.2947 7,520,336 +0.01(+5.25%)
Jul 07, 2020 0.2700 0.3020 0.2650 0.2800 6,599,866 +0.00(+1.30%)
Jul 06, 2020 0.2750 0.2873 0.2725 0.2764 3,571,743 -0.01(-4.29%)
Jul 02, 2020 0.3062 0.3080 0.2796 0.2888 7,466,000 -0.03(-8.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.