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

Satsuma Pharmaceuticals Inc (NQ: STSA )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 7, 2023 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 (%)
May 28, 2021 5.340 5.420 5.170 5.220 40,570 -0.09(-1.69%)
May 27, 2021 5.140 5.350 5.120 5.310 48,180 +0.21(+4.12%)
May 26, 2021 5.110 5.151 4.960 5.100 90,524 -0.02(-0.39%)
May 25, 2021 5.520 5.520 5.110 5.120 37,690 -0.31(-5.71%)
May 24, 2021 5.270 5.560 5.160 5.430 92,034 +0.16(+3.04%)
May 21, 2021 5.350 5.600 5.230 5.270 70,970 -0.04(-0.75%)
May 20, 2021 5.230 5.380 5.220 5.310 59,631 +0.07(+1.34%)
May 19, 2021 5.290 5.374 5.180 5.240 53,455 -0.15(-2.78%)
May 18, 2021 4.940 5.400 4.910 5.390 145,659 +0.47(+9.55%)
May 17, 2021 4.940 5.003 4.760 4.920 55,021 +0.07(+1.44%)
May 14, 2021 5.000 5.200 4.790 4.850 113,507 -0.08(-1.62%)
May 13, 2021 5.140 5.260 4.870 4.930 112,221 -0.19(-3.71%)
May 12, 2021 4.890 5.380 4.760 5.120 160,589 +0.18(+3.64%)
May 11, 2021 4.770 5.000 4.660 4.940 81,659 +0.14(+2.92%)
May 10, 2021 5.090 5.169 4.800 4.800 103,609 -0.29(-5.70%)
May 07, 2021 4.920 5.160 4.920 5.090 82,389 +0.16(+3.25%)
May 06, 2021 5.160 5.190 4.860 4.930 146,028 -0.18(-3.52%)
May 05, 2021 5.290 5.470 5.075 5.110 105,415 -0.06(-1.16%)
May 04, 2021 5.190 5.270 4.940 5.170 265,457 -0.11(-2.08%)
May 03, 2021 5.350 5.350 5.080 5.280 81,776 -0.03(-0.56%)
Apr 30, 2021 5.220 5.420 5.160 5.310 94,400 +0.00(+0.00%)
Apr 29, 2021 5.280 5.350 5.000 5.310 80,599 +0.06(+1.14%)
Apr 28, 2021 5.150 5.280 5.100 5.250 70,623 +0.08(+1.55%)
Apr 27, 2021 5.310 5.390 5.140 5.170 78,066 -0.12(-2.27%)
Apr 26, 2021 5.260 5.400 5.190 5.290 57,496 +0.05(+0.95%)
Apr 23, 2021 5.230 5.390 5.120 5.240 71,400 +0.04(+0.77%)
Apr 22, 2021 5.120 5.280 5.040 5.200 78,492 +0.04(+0.78%)
Apr 21, 2021 4.840 5.250 4.830 5.160 140,904 +0.32(+6.61%)
Apr 20, 2021 5.000 5.010 4.740 4.840 165,293 -0.18(-3.59%)
Apr 19, 2021 5.070 5.150 4.800 5.020 156,932 -0.05(-0.99%)
Apr 16, 2021 5.290 5.290 5.010 5.070 119,600 -0.18(-3.43%)
Apr 15, 2021 5.160 5.350 5.120 5.250 98,767 +0.00(+0.00%)
Apr 14, 2021 5.340 5.450 5.126 5.250 88,976 -0.13(-2.42%)
Apr 13, 2021 5.110 5.440 5.110 5.380 146,900 +0.24(+4.67%)
Apr 12, 2021 5.270 5.290 4.970 5.140 166,721 -0.14(-2.65%)
Apr 09, 2021 5.590 5.590 5.190 5.280 93,000 -0.25(-4.52%)
Apr 08, 2021 5.730 5.750 5.460 5.530 110,276 -0.15(-2.64%)
Apr 07, 2021 5.730 5.900 5.550 5.680 260,968 -0.06(-1.05%)
Apr 06, 2021 5.790 5.790 5.630 5.740 104,310 -0.07(-1.20%)
Apr 05, 2021 6.110 6.110 5.710 5.810 133,990 -0.15(-2.52%)
Apr 01, 2021 5.950 6.110 5.811 5.960 144,400 +0.05(+0.85%)
Mar 31, 2021 5.780 6.040 5.730 5.910 291,215 +0.16(+2.78%)
Mar 30, 2021 5.460 5.860 5.440 5.750 243,311 +0.29(+5.31%)
Mar 29, 2021 5.660 5.830 5.440 5.460 136,224 -0.25(-4.38%)
Mar 26, 2021 5.820 5.860 5.520 5.710 94,300 -0.02(-0.35%)
Mar 25, 2021 5.360 5.860 5.320 5.730 148,299 +0.22(+3.99%)
Mar 24, 2021 6.060 6.220 5.440 5.510 187,927 -0.43(-7.24%)
Mar 23, 2021 6.220 6.370 5.820 5.940 229,203 -0.39(-6.16%)
Mar 22, 2021 6.280 6.480 6.050 6.330 310,300 +0.08(+1.28%)
Mar 19, 2021 6.080 6.490 6.078 6.250 347,900 +0.19(+3.14%)
Mar 18, 2021 6.540 6.600 6.050 6.060 179,835 -0.50(-7.62%)
Mar 17, 2021 6.350 6.660 6.212 6.560 166,725 +0.16(+2.50%)
Mar 16, 2021 6.740 6.770 6.340 6.400 191,394 -0.37(-5.47%)
Mar 15, 2021 6.630 6.900 6.610 6.770 233,714 +0.13(+1.96%)
Mar 12, 2021 6.700 6.990 6.630 6.640 208,300 -0.11(-1.63%)
Mar 11, 2021 6.780 6.890 6.670 6.750 89,852 +0.10(+1.50%)
Mar 10, 2021 6.520 6.790 6.520 6.650 168,137 +0.11(+1.68%)
Mar 09, 2021 6.480 6.640 6.310 6.540 174,475 +0.18(+2.83%)
Mar 08, 2021 6.520 6.720 6.260 6.360 265,575 -0.10(-1.55%)
Mar 05, 2021 6.500 6.850 6.300 6.460 416,000 +0.00(+0.00%)
Mar 04, 2021 7.030 7.290 6.010 6.460 1,596,949 -0.50(-7.18%)
Mar 03, 2021 6.740 7.000 6.560 6.960 1,069,834 +0.71(+11.36%)
Mar 02, 2021 6.580 6.580 6.220 6.250 354,529 -0.26(-3.99%)
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.