Sunesis Pharmaceuticals Inc. Common Stockのデータ

Sunesis Pharmaceuticals Inc. Common Stockの基本情報

名前 Sunesis Pharmaceuticals Inc. Common Stock
ティッカー SNSS
United States
上場年 2005.0
セクター Health Care

Sunesis Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.7 3.33 3.37 3.58 1131600.0 3.58
2021-02-12 3.4 3.24 3.31 3.31 475700.0 3.31
2021-02-11 3.54 3.2 3.49 3.3 361700.0 3.3
2021-02-10 3.67 3.21 3.47 3.4 725600.0 3.4
2021-02-09 3.5 3.2 3.3 3.47 953500.0 3.47
2021-02-08 3.33 3.05 3.07 3.31 1188900.0 3.31
2021-02-05 3.1 2.91 3.01 3.06 601700.0 3.06
2021-02-04 3.12 2.89 3.1 2.99 558800.0 2.99
2021-02-03 3.13 2.98 3.0 3.09 1069200.0 3.09
2021-02-02 3.0 2.71 2.75 2.92 754100.0 2.92
2021-02-01 2.76 2.49 2.56 2.7 935200.0 2.7
2021-01-29 2.71 2.47 2.56 2.48 952600.0 2.48
2021-01-28 2.7 2.35 2.49 2.51 1208100.0 2.51
2021-01-27 2.83 2.35 2.65 2.38 1796900.0 2.38
2021-01-26 3.1 2.76 3.05 2.77 1133300.0 2.77
2021-01-25 3.17 2.91 3.01 2.98 1062100.0 2.98
2021-01-22 3.08 2.91 3.07 3.03 1143600.0 3.03
2021-01-21 3.3 2.98 3.26 3.07 1207000.0 3.07
2021-01-20 3.56 3.15 3.2 3.28 3751200.0 3.28
2021-01-19 3.13 2.88 3.0 3.11 1460200.0 3.11
2021-01-15 2.95 2.67 2.74 2.89 1135900.0 2.89
2021-01-14 2.83 2.69 2.82 2.82 572400.0 2.82
2021-01-13 2.85 2.7 2.85 2.8 1014800.0 2.8
2021-01-12 2.84 2.38 2.43 2.75 2573200.0 2.75
2021-01-11 2.43 2.35 2.36 2.38 452800.0 2.38
2021-01-08 2.44 2.3 2.38 2.42 618100.0 2.42
2021-01-07 2.54 2.21 2.21 2.37 1904400.0 2.37
2021-01-06 2.25 2.15 2.16 2.23 578800.0 2.23
2021-01-05 2.28 2.05 2.28 2.16 1311500.0 2.16
2021-01-04 2.4 1.97 2.0 2.28 3829300.0 2.28
2020-12-31 2.01 1.87 1.9 1.99 883400.0 1.99
2020-12-30 1.92 1.84 1.84 1.89 391200.0 1.89
2020-12-29 1.87 1.79 1.87 1.85 454100.0 1.85
2020-12-28 1.94 1.8 1.89 1.87 695400.0 1.87
2020-12-24 1.95 1.83 1.94 1.86 359600.0 1.86
2020-12-23 1.93 1.82 1.82 1.92 817500.0 1.92
2020-12-22 1.85 1.73 1.82 1.84 968100.0 1.84
2020-12-21 1.85 1.79 1.82 1.83 319100.0 1.83
2020-12-18 1.92 1.84 1.87 1.87 484800.0 1.87
2020-12-17 1.87 1.8 1.84 1.87 436200.0 1.87
2020-12-16 1.87 1.81 1.86 1.84 342100.0 1.84
2020-12-15 1.92 1.82 1.88 1.87 507300.0 1.87
2020-12-14 1.88 1.74 1.81 1.84 620300.0 1.84
2020-12-11 1.83 1.76 1.76 1.79 553800.0 1.79
2020-12-10 1.79 1.73 1.76 1.77 505600.0 1.77
2020-12-09 1.95 1.72 1.95 1.78 1069400.0 1.78
2020-12-08 2.05 1.77 1.78 1.93 4151900.0 1.93
2020-12-07 1.91 1.73 1.75 1.77 2074600.0 1.77
2020-12-04 1.78 1.63 1.67 1.73 583500.0 1.73
2020-12-03 1.82 1.67 1.81 1.7 823000.0 1.7
2020-12-02 1.85 1.75 1.75 1.84 776500.0 1.84
2020-12-01 1.82 1.67 1.74 1.78 2045000.0 1.78
2020-11-30 2.07 1.77 2.06 1.86 14235000.0 1.86
2020-11-27 1.52 1.42 1.44 1.5 746800.0 1.5
2020-11-25 1.46 1.33 1.39 1.41 1122700.0 1.41
2020-11-24 1.38 1.26 1.29 1.36 904200.0 1.36
2020-11-23 1.29 1.23 1.26 1.27 325200.0 1.27
2020-11-20 1.29 1.25 1.29 1.27 230000.0 1.27
2020-11-19 1.3 1.19 1.22 1.29 523700.0 1.29
2020-11-18 1.25 1.2 1.25 1.21 456100.0 1.21
2020-11-17 1.27 1.2 1.22 1.25 516000.0 1.25
2020-11-16 1.32 1.27 1.27 1.3 647800.0 1.3
2020-11-13 1.28 1.24 1.26 1.27 711800.0 1.27
2020-11-12 1.27 1.19 1.2 1.23 502000.0 1.23
2020-11-11 1.22 1.16 1.19 1.22 311200.0 1.22
2020-11-10 1.19 1.14 1.15 1.19 328400.0 1.19
2020-11-09 1.2 1.13 1.18 1.15 652500.0 1.15
2020-11-06 1.19 1.12 1.18 1.13 406900.0 1.13
2020-11-05 1.21 1.17 1.19 1.18 281200.0 1.18
2020-11-04 1.21 1.17 1.17 1.17 212800.0 1.17
2020-11-03 1.21 1.16 1.18 1.19 462900.0 1.19
2020-11-02 1.24 1.13 1.19 1.17 562200.0 1.17
2020-10-30 1.26 1.14 1.21 1.15 845600.0 1.15
2020-10-29 1.24 1.12 1.17 1.17 1618900.0 1.17
2020-10-28 1.29 1.16 1.29 1.17 997900.0 1.17
2020-10-27 1.33 1.28 1.33 1.29 504900.0 1.29
2020-10-26 1.37 1.29 1.35 1.32 546200.0 1.32
2020-10-23 1.55 1.28 1.31 1.46 2006300.0 1.46
2020-10-22 1.42 1.3 1.33 1.3 372800.0 1.3
2020-10-21 1.38 1.29 1.3 1.34 317500.0 1.34
2020-10-20 1.35 1.29 1.34 1.32 418100.0 1.32
2020-10-19 1.39 1.32 1.37 1.34 314200.0 1.34
2020-10-16 1.42 1.32 1.33 1.4 360600.0 1.4
2020-10-15 1.39 1.32 1.37 1.33 343400.0 1.33
2020-10-14 1.47 1.38 1.45 1.41 290300.0 1.41
2020-10-13 1.45 1.41 1.45 1.43 290200.0 1.43
2020-10-12 1.46 1.4 1.44 1.46 537400.0 1.46
2020-10-09 1.44 1.36 1.44 1.41 333900.0 1.41
2020-10-08 1.46 1.37 1.38 1.38 772900.0 1.38
2020-10-07 1.39 1.33 1.35 1.38 275400.0 1.38
2020-10-06 1.4 1.31 1.32 1.34 396700.0 1.34
2020-10-05 1.37 1.27 1.3 1.33 454400.0 1.33
2020-10-02 1.42 1.27 1.27 1.3 706800.0 1.3
2020-10-01 1.37 1.23 1.26 1.31 574900.0 1.31
2020-09-30 1.33 1.25 1.32 1.25 456100.0 1.25
2020-09-29 1.33 1.26 1.3 1.32 512700.0 1.32
2020-09-28 1.36 1.26 1.36 1.29 1034200.0 1.29
2020-09-25 1.48 1.17 1.17 1.36 3431800.0 1.36
2020-09-24 1.27 1.17 1.25 1.17 776000.0 1.17
2020-09-23 1.34 1.24 1.33 1.25 850900.0 1.25
2020-09-22 1.43 1.32 1.4 1.35 728100.0 1.35
2020-09-21 1.5 1.34 1.49 1.4 839900.0 1.4
2020-09-18 1.58 1.48 1.51 1.52 624900.0 1.52
2020-09-17 1.54 1.4 1.45 1.5 557400.0 1.5
2020-09-16 1.55 1.4 1.54 1.43 712300.0 1.43
2020-09-15 1.63 1.38 1.42 1.47 1566900.0 1.47
2020-09-14 1.45 1.17 1.21 1.38 1526700.0 1.38
2020-09-11 1.36 1.23 1.35 1.25 1208100.0 1.25
2020-09-10 1.55 1.32 1.38 1.35 1271500.0 1.35
2020-09-09 1.4 1.3 1.35 1.36 496300.0 1.36
2020-09-08 1.44 1.2 1.22 1.33 1450700.0 1.33
2020-09-04 1.46 1.32 1.33 1.34 1684000.0 1.34
2020-09-03 1.67 1.36 1.47 1.43 5223300.0 1.43
2020-09-02 2.7 1.6 2.6 1.7 7067700.0 1.7
2020-09-01 2.8 2.5 2.8 2.7 1151500.0 2.7
2020-08-31 3.0 2.8 2.9 2.8 755500.0 2.8
2020-08-28 3.0 2.8 2.8 2.9 633800.0 2.9
2020-08-27 2.9 2.8 2.9 2.8 608300.0 2.8
2020-08-26 3.0 2.7 2.8 2.9 1169200.0 2.9
2020-08-25 2.8 2.7 2.8 2.8 522200.0 2.8
2020-08-24 2.9 2.7 2.9 2.8 996900.0 2.8
2020-08-21 3.0 2.8 2.9 2.9 1120200.0 2.9
2020-08-20 2.9 2.8 2.9 2.9 1320700.0 2.9
2020-08-19 2.8 2.6 2.8 2.8 1167200.0 2.8
2020-08-18 2.9 2.8 2.9 2.8 910200.0 2.8
2020-08-17 3.0 2.8 3.0 2.9 12214500.0 2.9
2020-08-14 3.1 2.9 3.1 2.9 14685200.0 2.9
2020-08-13 3.1 2.8 2.9 3.1 20672300.0 3.1
2020-08-12 3.2 2.9 3.1 3.0 23852900.0 3.0
2020-08-11 3.9 3.1 3.7 3.3 65907800.0 3.3
2020-08-10 3.4 3.1 3.3 3.3 20173200.0 3.3
2020-08-07 3.2 2.9 3.0 3.1 19407100.0 3.1
2020-08-06 3.1 2.8 3.0 3.0 15619300.0 3.0
2020-08-05 3.0 2.8 2.9 3.0 12236500.0 3.0
2020-08-04 3.0 2.8 3.0 2.9 15497900.0 2.9
2020-08-03 3.3 2.9 3.1 3.0 24603300.0 3.0
2020-07-31 3.4 2.7 2.8 3.0 46564200.0 3.0
2020-07-30 3.0 2.8 2.9 2.8 27740500.0 2.8
2020-07-29 3.0 2.5 2.5 2.9 106359300.0 2.9
2020-07-28 4.1 3.6 4.1 4.0 23573100.0 4.0
2020-07-27 5.1 3.8 5.0 4.1 55215900.0 4.1
2020-07-24 3.6 3.1 3.2 3.5 13401000.0 3.5
2020-07-23 3.6 3.3 3.6 3.4 6301900.0 3.4
2020-07-22 4.2 3.3 3.7 3.7 26947300.0 3.7
2020-07-21 3.9 3.1 3.2 3.8 22678200.0 3.8
2020-07-20 3.2 2.8 3.0 3.1 8200200.0 3.1
2020-07-17 3.0 2.6 2.7 2.9 7954900.0 2.9
2020-07-16 2.7 2.5 2.6 2.6 3039700.0 2.6
2020-07-15 2.7 2.5 2.6 2.6 3490000.0 2.6
2020-07-14 2.7 2.5 2.7 2.6 4210300.0 2.6
2020-07-13 2.9 2.6 2.9 2.7 6457800.0 2.7
2020-07-10 2.8 2.7 2.8 2.8 3320200.0 2.8
2020-07-09 3.1 2.8 3.1 2.9 3784700.0 2.9
2020-07-08 3.2 2.9 3.2 2.9 7609700.0 2.9
2020-07-07 3.0 2.7 2.7 2.8 6702900.0 2.8
2020-07-06 2.9 2.7 2.8 2.8 3578600.0 2.8
2020-07-02 3.1 2.8 3.1 2.9 7466100.0 2.9
2020-07-01 3.3 2.6 2.7 3.2 13852700.0 3.2
2020-06-30 2.8 2.6 2.8 2.6 5818300.0 2.6
2020-06-29 2.9 2.7 2.9 2.9 3491300.0 2.9
2020-06-26 3.0 2.7 3.0 2.8 7602000.0 2.8
2020-06-25 3.2 3.0 3.0 3.1 5081900.0 3.1
2020-06-24 3.6 2.9 3.6 3.2 24551700.0 3.2
2020-06-23 3.9 3.3 3.5 3.5 54213400.0 3.5
2020-06-22 6.6 5.4 5.4 6.2 7158400.0 6.2
2020-06-19 5.7 5.2 5.6 5.5 2182200.0 5.5
2020-06-18 6.5 5.6 6.2 5.7 4744100.0 5.7
2020-06-17 7.0 5.1 5.1 6.0 17049900.0 6.0
2020-06-16 5.1 5.0 5.1 5.1 856700.0 5.1
2020-06-15 5.1 4.9 5.0 5.0 684700.0 5.0
2020-06-12 5.2 4.9 5.0 5.1 2220500.0 5.1
2020-06-11 4.9 4.6 4.8 4.8 2673600.0 4.8
2020-06-10 5.2 4.7 5.0 5.0 3555600.0 5.0
2020-06-09 5.4 4.6 4.6 4.8 7886000.0 4.8
2020-06-08 4.5 4.2 4.2 4.3 9126800.0 4.3
2020-06-05 4.4 4.0 4.1 4.2 1617900.0 4.2
2020-06-04 4.0 3.6 3.6 4.0 2155100.0 4.0
2020-06-03 3.8 3.6 3.8 3.6 2194900.0 3.6
2020-06-02 3.9 3.7 3.8 3.7 1590600.0 3.7
2020-06-01 4.1 3.7 3.9 3.7 1665800.0 3.7
2020-05-29 4.1 3.9 4.0 3.9 774700.0 3.9
2020-05-28 4.2 3.9 4.1 3.9 1236100.0 3.9
2020-05-27 4.4 4.1 4.3 4.2 467600.0 4.2
2020-05-26 4.5 4.2 4.5 4.3 957300.0 4.3
2020-05-22 4.3 4.1 4.3 4.3 955400.0 4.3
2020-05-21 4.5 4.2 4.3 4.3 877200.0 4.3
2020-05-20 4.6 4.0 4.5 4.3 1494300.0 4.3
2020-05-19 4.5 3.9 4.1 4.3 3289400.0 4.3
2020-05-18 4.1 3.9 4.0 4.0 708000.0 4.0
2020-05-15 4.0 3.8 4.0 3.9 562300.0 3.9
2020-05-14 4.1 3.7 3.9 3.9 477400.0 3.9
2020-05-13 4.2 3.7 4.2 3.8 897700.0 3.8
2020-05-12 4.3 3.9 4.2 3.9 868700.0 3.9
2020-05-11 4.2 3.9 3.9 4.1 882200.0 4.1
2020-05-08 4.2 3.8 4.0 3.9 1086700.0 3.9
2020-05-07 4.6 4.2 4.3 4.2 1186300.0 4.2
2020-05-06 4.4 4.1 4.2 4.3 557700.0 4.3
2020-05-05 4.3 4.0 4.1 4.1 631100.0 4.1
2020-05-04 4.3 4.0 4.1 4.1 471000.0 4.1
2020-05-01 4.4 4.0 4.4 4.1 990100.0 4.1
2020-04-30 4.6 4.5 4.5 4.5 295900.0 4.5
2020-04-29 4.7 4.5 4.6 4.6 594800.0 4.6
2020-04-28 4.8 4.5 4.7 4.5 411600.0 4.5
2020-04-27 4.8 4.5 4.7 4.7 693800.0 4.7
2020-04-24 4.7 4.4 4.6 4.6 738600.0 4.6
2020-04-23 4.8 4.5 4.5 4.5 439200.0 4.5
2020-04-22 4.8 4.4 4.6 4.5 564500.0 4.5
2020-04-21 4.9 4.3 4.7 4.5 1698900.0 4.5
2020-04-20 5.2 4.5 4.5 4.7 2043100.0 4.7
2020-04-17 5.4 4.5 5.0 4.7 3624100.0 4.7
2020-04-16 6.0 4.8 5.5 4.9 4888100.0 4.9
2020-04-15 6.9 4.8 5.1 5.0 6551300.0 5.0
2020-04-14 5.5 4.2 4.2 4.8 2342700.0 4.8
2020-04-13 4.4 4.1 4.3 4.2 914300.0 4.2
2020-04-09 4.5 4.2 4.2 4.3 316300.0 4.3
2020-04-08 4.5 4.2 4.3 4.2 695600.0 4.2
2020-04-07 4.6 4.3 4.5 4.3 403900.0 4.3
2020-04-06 4.6 4.3 4.4 4.5 499400.0 4.5
2020-04-03 4.4 4.1 4.2 4.3 314300.0 4.3
2020-04-02 5.0 4.1 4.4 4.2 90400.0 4.2
2020-04-01 4.3 4.0 4.1 4.3 86100.0 4.3
2020-03-31 4.3 4.0 4.2 4.1 44500.0 4.1
2020-03-30 4.3 4.0 4.2 4.2 53300.0 4.2
2020-03-27 4.4 4.0 4.4 4.2 91200.0 4.2
2020-03-26 4.5 4.3 4.4 4.4 49000.0 4.4
2020-03-25 4.5 3.9 4.0 4.5 115600.0 4.5
2020-03-24 4.5 4.0 4.0 4.2 123000.0 4.2
2020-03-23 4.1 3.5 3.6 4.0 92800.0 4.0
2020-03-20 4.5 3.5 4.3 3.9 112600.0 3.9
2020-03-19 4.4 3.8 4.1 4.3 84000.0 4.3
2020-03-18 5.0 3.1 5.0 3.7 302700.0 3.7
2020-03-17 6.2 4.5 4.7 5.2 247100.0 5.2
2020-03-16 4.7 3.9 4.3 4.4 135500.0 4.4
2020-03-13 4.7 4.2 4.3 4.3 143300.0 4.3
2020-03-12 4.9 3.6 4.7 3.8 319600.0 3.8
2020-03-11 8.1 4.7 7.3 6.3 675000.0 6.3
2020-03-10 10.0 9.1 10.0 9.6 78300.0 9.6
2020-03-09 10.0 9.2 9.9 9.7 111300.0 9.7
2020-03-06 10.2 9.1 9.4 10.1 197200.0 10.1
2020-03-05 9.8 8.9 8.9 9.6 79700.0 9.6
2020-03-04 10.2 8.7 10.2 9.2 164400.0 9.2
2020-03-03 10.9 9.1 10.4 10.1 150900.0 10.1
2020-03-02 11.1 9.8 10.2 11.1 249700.0 11.1
2020-02-28 9.9 6.8 7.9 9.9 312000.0 9.9
2020-02-27 8.7 7.2 8.2 8.4 296600.0 8.4
2020-02-26 11.3 8.3 10.9 9.2 613400.0 9.2
2020-02-25 10.3 9.2 9.3 10.3 341500.0 10.3
2020-02-24 9.3 8.3 8.7 9.2 154100.0 9.2
2020-02-21 8.8 8.2 8.3 8.7 123600.0 8.7
2020-02-20 8.6 7.7 7.7 8.4 157000.0 8.4
2020-02-19 8.3 7.6 8.0 7.7 73200.0 7.7
2020-02-18 9.0 7.8 8.5 7.9 144200.0 7.9