Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Therapeu ADR (NQ: SMMT )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 29, 2020 4.050 4.050 3.940 4.040 16,500 +0.03(+0.75%)
May 28, 2020 4.260 4.260 4.000 4.010 62,002 -0.19(-4.52%)
May 27, 2020 4.100 4.200 3.800 4.200 112,919 +0.08(+1.94%)
May 26, 2020 4.300 4.300 4.000 4.120 120,888 -0.01(-0.24%)
May 22, 2020 4.200 4.400 4.000 4.130 362,100 +0.01(+0.24%)
May 21, 2020 3.560 4.120 3.550 4.120 264,811 +0.57(+16.06%)
May 20, 2020 3.460 3.580 3.460 3.550 59,055 +0.07(+2.01%)
May 19, 2020 3.500 3.600 3.461 3.480 66,854 -0.02(-0.43%)
May 18, 2020 3.400 3.500 3.352 3.495 73,733 +0.18(+5.27%)
May 15, 2020 3.220 3.450 3.200 3.320 80,300 -0.06(-1.78%)
May 14, 2020 3.370 3.480 3.320 3.380 121,089 +0.00(+0.00%)
May 13, 2020 3.650 3.650 3.270 3.380 101,217 -0.23(-6.37%)
May 12, 2020 3.510 3.740 3.430 3.610 142,926 +0.16(+4.64%)
May 11, 2020 3.390 3.480 3.320 3.450 195,725 +0.04(+1.17%)
May 08, 2020 3.260 3.440 3.260 3.410 257,400 +0.15(+4.60%)
May 07, 2020 3.100 3.410 3.020 3.260 182,766 +0.15(+4.82%)
May 06, 2020 3.140 3.150 2.950 3.110 88,615 +0.01(+0.33%)
May 05, 2020 2.980 3.196 2.980 3.100 94,129 +0.12(+4.02%)
May 04, 2020 3.190 3.279 2.900 2.980 291,260 -0.32(-9.70%)
May 01, 2020 3.690 3.740 3.260 3.300 271,300 -0.45(-12.00%)
Apr 30, 2020 3.990 4.000 3.650 3.750 166,525 -0.08(-2.09%)
Apr 29, 2020 3.850 3.980 3.730 3.830 270,963 +0.02(+0.52%)
Apr 28, 2020 3.590 3.840 3.530 3.810 176,341 +0.20(+5.54%)
Apr 27, 2020 3.820 3.830 3.530 3.610 119,525 -0.07(-1.90%)
Apr 24, 2020 3.620 3.800 3.610 3.680 76,900 +0.02(+0.55%)
Apr 23, 2020 4.000 4.030 3.600 3.660 234,994 -0.29(-7.34%)
Apr 22, 2020 3.990 3.990 3.780 3.950 127,560 +0.18(+4.77%)
Apr 21, 2020 4.070 4.100 3.700 3.770 176,569 -0.11(-2.84%)
Apr 20, 2020 3.960 4.240 3.850 3.880 238,489 -0.23(-5.60%)
Apr 17, 2020 4.500 4.580 4.000 4.110 614,900 -0.29(-6.59%)
Apr 16, 2020 4.000 4.600 3.980 4.400 604,600 +0.36(+8.91%)
Apr 15, 2020 3.750 4.060 3.180 4.040 1,092,383 -0.15(-3.58%)
Apr 14, 2020 3.340 5.490 3.300 4.190 3,375,380 +0.91(+27.74%)
Apr 13, 2020 2.690 3.310 2.690 3.280 591,520 +0.61(+22.85%)
Apr 09, 2020 2.590 2.680 2.500 2.670 84,300 +0.10(+3.89%)
Apr 08, 2020 2.450 2.600 2.420 2.570 124,931 +0.19(+7.98%)
Apr 07, 2020 2.280 2.430 2.280 2.380 71,679 +0.01(+0.42%)
Apr 06, 2020 2.460 2.460 2.260 2.370 56,678 +0.06(+2.60%)
Apr 03, 2020 2.150 2.310 2.150 2.310 21,100 +0.11(+5.00%)
Apr 02, 2020 2.360 2.385 2.100 2.200 43,978 -0.12(-5.17%)
Apr 01, 2020 2.370 2.500 2.320 2.320 53,297 -0.05(-2.11%)
Mar 31, 2020 2.370 2.400 2.300 2.370 39,818 +0.00(+0.00%)
Mar 30, 2020 2.460 2.500 2.290 2.370 48,618 -0.07(-2.87%)
Mar 27, 2020 2.280 2.470 2.020 2.440 51,100 +0.02(+0.83%)
Mar 26, 2020 2.490 2.500 2.370 2.420 57,397 +0.05(+2.11%)
Mar 25, 2020 2.130 2.470 2.120 2.370 72,569 +0.25(+11.79%)
Mar 24, 2020 2.070 2.208 2.070 2.120 42,782 +0.06(+2.91%)
Mar 23, 2020 2.300 2.330 1.940 2.060 84,905 -0.27(-11.78%)
Mar 20, 2020 2.540 2.605 2.300 2.335 100,100 -0.33(-12.55%)
Mar 19, 2020 2.710 2.900 2.650 2.670 116,144 -0.08(-2.91%)
Mar 18, 2020 2.650 2.920 2.340 2.750 230,075 +0.16(+6.18%)
Mar 17, 2020 2.240 2.680 2.240 2.590 146,214 +0.19(+7.92%)
Mar 16, 2020 2.010 3.100 2.010 2.400 375,341 +0.10(+4.35%)
Mar 13, 2020 1.910 2.320 1.880 2.300 271,400 +0.42(+22.34%)
Mar 12, 2020 1.850 1.920 1.650 1.880 131,777 -0.01(-0.52%)
Mar 11, 2020 1.730 1.920 1.711 1.890 161,783 +0.19(+11.16%)
Mar 10, 2020 1.610 1.720 1.610 1.700 127,073 +0.10(+6.25%)
Mar 09, 2020 1.600 1.666 1.420 1.600 91,032 -0.05(-3.03%)
Mar 06, 2020 1.630 1.676 1.510 1.650 97,300 +0.02(+1.23%)
Mar 05, 2020 1.660 1.660 1.600 1.630 19,618 -0.03(-1.81%)
Mar 04, 2020 1.580 1.660 1.560 1.660 23,063 +0.05(+3.11%)
Mar 03, 2020 1.540 1.620 1.510 1.610 55,894 +0.01(+0.63%)
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.