Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Summit Therapeu ADR (NQ: SMMT )

5.030 +0.070 (+1.41%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 9, 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 08, 2024 5.290 5.390 4.940 4.960 2,724,763 -0.35(-6.59%)
May 07, 2024 4.600 5.350 4.500 5.310 4,797,907 +0.84(+18.79%)
May 06, 2024 4.400 4.570 4.320 4.470 1,326,869 +0.08(+1.82%)
May 03, 2024 4.080 4.500 4.060 4.390 1,862,563 +0.33(+8.13%)
May 02, 2024 4.680 4.680 3.950 4.060 3,013,686 -0.64(-13.62%)
May 01, 2024 3.920 4.990 3.900 4.700 5,653,082 +0.77(+19.59%)
Apr 30, 2024 3.880 4.060 3.845 3.930 1,738,105 +0.05(+1.29%)
Apr 29, 2024 3.880 4.060 3.855 3.880 1,457,591 +0.02(+0.52%)
Apr 26, 2024 3.630 3.900 3.520 3.860 1,389,104 +0.31(+8.73%)
Apr 25, 2024 3.520 3.620 3.440 3.550 1,407,270 -0.04(-1.11%)
Apr 24, 2024 3.740 3.800 3.560 3.590 1,282,702 -0.14(-3.75%)
Apr 23, 2024 3.480 3.925 3.480 3.730 1,754,697 +0.24(+6.88%)
Apr 22, 2024 3.490 3.560 3.400 3.490 1,238,030 -0.01(-0.29%)
Apr 19, 2024 3.500 3.550 3.340 3.500 1,728,481 -0.01(-0.28%)
Apr 18, 2024 3.610 3.665 3.500 3.510 1,254,261 -0.06(-1.68%)
Apr 17, 2024 3.570 3.630 3.470 3.570 1,372,805 +0.03(+0.85%)
Apr 16, 2024 3.610 3.610 3.490 3.540 1,251,831 -0.11(-3.15%)
Apr 15, 2024 3.690 3.800 3.615 3.655 887,635 -0.01(-0.27%)
Apr 12, 2024 4.010 4.065 3.625 3.665 1,361,574 -0.37(-9.06%)
Apr 11, 2024 4.040 4.180 3.940 4.030 1,332,546 +0.03(+0.75%)
Apr 10, 2024 3.920 4.120 3.900 4.000 3,192,654 -0.08(-1.96%)
Apr 09, 2024 3.940 4.180 3.930 4.080 1,696,390 +0.13(+3.29%)
Apr 08, 2024 3.900 4.060 3.800 3.950 1,589,921 +0.07(+1.80%)
Apr 05, 2024 3.510 3.880 3.450 3.880 2,436,214 +0.34(+9.60%)
Apr 04, 2024 3.820 3.961 3.480 3.540 2,333,224 -0.41(-10.38%)
Apr 03, 2024 3.810 4.000 3.810 3.950 1,713,730 +0.10(+2.60%)
Apr 02, 2024 3.940 4.070 3.830 3.850 1,573,828 -0.13(-3.27%)
Apr 01, 2024 4.210 4.240 3.880 3.980 1,824,669 -0.16(-3.86%)
Mar 28, 2024 4.210 4.130 4.130 4.140 4,679,741 +0.39(+10.40%)
Mar 27, 2024 3.830 3.890 3.650 3.750 2,626,522 +0.01(+0.27%)
Mar 26, 2024 3.460 3.800 3.370 3.740 2,985,723 +0.46(+14.02%)
Mar 25, 2024 3.440 3.560 3.265 3.280 1,835,205 -0.09(-2.67%)
Mar 22, 2024 3.510 3.540 3.250 3.370 2,815,846 -0.18(-5.07%)
Mar 21, 2024 3.860 3.970 3.530 3.550 2,471,273 -0.28(-7.31%)
Mar 20, 2024 3.650 3.850 3.605 3.830 2,911,834 +0.20(+5.51%)
Mar 19, 2024 4.070 4.140 3.620 3.630 3,179,012 -0.49(-11.79%)
Mar 18, 2024 4.490 4.555 4.100 4.115 2,276,017 -0.50(-10.93%)
Mar 15, 2024 4.800 5.020 4.565 4.620 9,767,888 -0.13(-2.74%)
Mar 14, 2024 4.550 4.790 4.415 4.750 2,098,394 +0.24(+5.32%)
Mar 13, 2024 4.310 4.830 4.300 4.510 2,770,573 +0.20(+4.64%)
Mar 12, 2024 4.300 4.470 4.170 4.310 1,704,299 +0.01(+0.23%)
Mar 11, 2024 4.410 4.615 4.230 4.300 2,990,239 -0.10(-2.27%)
Mar 08, 2024 4.800 5.015 4.380 4.400 2,285,508 -0.32(-6.78%)
Mar 07, 2024 4.930 4.970 4.670 4.720 1,388,583 -0.12(-2.48%)
Mar 06, 2024 5.040 5.140 4.650 4.840 2,137,348 -0.23(-4.54%)
Mar 05, 2024 4.430 5.220 4.340 5.070 2,661,690 +0.59(+13.17%)
Mar 04, 2024 4.670 4.710 4.420 4.480 863,036 -0.17(-3.66%)
Mar 01, 2024 4.560 4.740 4.460 4.650 1,055,132 +0.11(+2.42%)
Feb 29, 2024 4.580 4.690 4.420 4.540 1,280,049 +0.01(+0.22%)
Feb 28, 2024 4.310 4.605 4.280 4.530 1,143,535 +0.13(+2.95%)
Feb 27, 2024 4.450 4.780 4.255 4.400 1,829,037 -0.06(-1.35%)
Feb 26, 2024 4.500 4.540 4.020 4.460 2,021,946 -0.18(-3.88%)
Feb 23, 2024 4.360 4.790 4.335 4.640 1,722,052 +0.34(+7.91%)
Feb 22, 2024 4.050 4.355 3.950 4.300 2,023,856 +0.19(+4.62%)
Feb 21, 2024 3.740 4.200 3.701 4.110 2,127,433 +0.37(+9.89%)
Feb 20, 2024 4.870 4.910 3.420 3.740 6,320,238 -1.33(-26.23%)
Feb 16, 2024 4.690 5.140 4.610 5.070 2,264,743 +0.40(+8.57%)
Feb 15, 2024 4.540 4.690 4.450 4.670 1,565,345 +0.22(+4.94%)
Feb 14, 2024 4.580 4.580 4.110 4.450 2,951,646 -0.04(-0.89%)
Feb 13, 2024 4.550 4.560 4.300 4.490 1,790,800 -0.18(-3.85%)
Feb 12, 2024 4.500 4.670 4.425 4.670 1,638,710 +0.17(+3.78%)
Feb 09, 2024 4.230 4.530 4.145 4.500 1,664,151 +0.32(+7.66%)
Feb 08, 2024 4.300 4.320 4.070 4.180 1,915,196 -0.07(-1.65%)
Feb 07, 2024 4.060 4.270 4.025 4.250 2,871,171 +0.15(+3.66%)
Feb 06, 2024 3.830 4.120 3.830 4.100 1,212,471 +0.26(+6.77%)
Feb 05, 2024 3.830 3.940 3.585 3.840 1,592,170 -0.04(-1.03%)
Feb 02, 2024 4.000 4.030 3.810 3.880 1,091,488 -0.12(-3.00%)
Feb 01, 2024 3.940 4.030 3.800 4.000 1,503,791 +0.08(+2.04%)
Jan 31, 2024 3.730 4.110 3.720 3.920 2,589,478 +0.15(+4.12%)
Jan 30, 2024 3.710 3.780 3.650 3.765 833,611 -0.00(-0.13%)
Jan 29, 2024 3.750 3.960 3.440 3.770 3,590,285 -0.11(-2.84%)
Jan 26, 2024 4.500 4.640 3.850 3.880 3,041,216 -0.67(-14.73%)
Jan 25, 2024 4.530 4.720 4.220 4.550 3,777,369 +0.12(+2.71%)
Jan 24, 2024 4.150 4.660 4.120 4.430 4,124,007 +0.34(+8.31%)
Jan 23, 2024 3.810 4.200 3.725 4.090 3,224,994 +0.32(+8.49%)
Jan 22, 2024 3.570 3.780 3.462 3.770 2,314,000 +0.16(+4.43%)
Jan 19, 2024 3.300 3.615 3.210 3.610 2,268,379 +0.30(+9.06%)
Jan 18, 2024 3.300 3.360 3.150 3.310 2,327,086 -0.04(-1.19%)
Jan 17, 2024 3.410 3.489 3.180 3.350 2,954,047 -0.11(-3.18%)
Jan 16, 2024 3.010 3.480 2.960 3.460 2,997,508 +0.36(+11.61%)
Jan 12, 2024 3.050 3.120 2.950 3.100 1,009,434 +0.13(+4.38%)
Jan 11, 2024 3.000 3.030 2.860 2.970 1,031,497 -0.04(-1.33%)
Jan 10, 2024 3.100 3.180 2.885 3.010 1,260,095 -0.05(-1.63%)
Jan 09, 2024 2.910 3.130 2.840 3.060 2,275,541 +0.09(+3.03%)
Jan 08, 2024 2.570 3.040 2.550 2.970 2,294,832 +0.42(+16.47%)
Jan 05, 2024 2.640 2.660 2.530 2.550 1,056,151 -0.14(-5.20%)
Jan 04, 2024 2.740 2.750 2.640 2.690 1,362,380 -0.01(-0.37%)
Jan 03, 2024 2.600 2.760 2.540 2.700 1,707,355 +0.06(+2.27%)
Jan 02, 2024 2.580 2.780 2.525 2.640 1,426,723 +0.03(+1.15%)
Dec 29, 2023 2.850 2.860 2.570 2.610 1,383,339 -0.22(-7.77%)
Dec 28, 2023 2.800 2.870 2.670 2.830 1,536,838 +0.07(+2.54%)
Dec 27, 2023 2.620 2.810 2.565 2.760 1,746,531 +0.16(+6.15%)
Dec 26, 2023 2.360 2.610 2.350 2.600 1,292,601 +0.23(+9.70%)
Dec 22, 2023 2.420 2.490 2.340 2.370 1,368,352 -0.01(-0.42%)
Dec 21, 2023 2.470 2.580 2.310 2.380 900,490 -0.04(-1.86%)
Dec 20, 2023 2.720 2.720 2.410 2.425 1,349,787 -0.26(-9.51%)
Dec 19, 2023 2.550 2.735 2.540 2.680 1,579,657 +0.22(+8.94%)
Dec 18, 2023 2.550 2.750 2.430 2.460 1,215,836 -0.10(-3.91%)
Dec 15, 2023 2.670 2.780 2.515 2.560 2,676,736 -0.08(-3.03%)
Dec 14, 2023 2.430 2.735 2.420 2.640 2,617,821 +0.30(+12.82%)
Dec 13, 2023 2.180 2.350 2.150 2.340 1,319,948 +0.14(+6.36%)
Dec 12, 2023 2.120 2.210 2.060 2.200 762,481 +0.10(+4.76%)
Dec 11, 2023 2.190 2.190 2.050 2.100 990,739 -0.09(-4.11%)
Dec 08, 2023 2.190 2.250 2.170 2.190 701,103 -0.03(-1.35%)
Dec 07, 2023 2.400 2.400 2.080 2.220 1,904,960 -0.21(-8.64%)
Dec 06, 2023 2.450 2.520 2.330 2.430 1,490,413 -0.03(-1.22%)
Dec 05, 2023 2.250 2.470 2.240 2.460 1,664,396 +0.21(+9.33%)
Dec 04, 2023 2.100 2.310 2.100 2.250 1,199,419 +0.12(+5.63%)
Dec 01, 2023 1.990 2.140 1.930 2.130 1,700,984 +0.10(+4.93%)
Nov 30, 2023 1.960 2.080 1.890 2.030 1,989,883 +0.08(+4.10%)
Nov 29, 2023 1.990 2.075 1.940 1.950 814,445 -0.02(-1.02%)
Nov 28, 2023 2.000 2.040 1.940 1.970 575,989 -0.04(-1.99%)
Nov 27, 2023 1.990 2.050 1.980 2.010 605,953 +0.01(+0.50%)
Nov 24, 2023 2.010 2.020 1.948 2.000 378,956 +0.05(+2.56%)
Nov 22, 2023 2.000 2.010 1.920 1.950 426,643 -0.03(-1.52%)
Nov 21, 2023 1.980 2.040 1.960 1.980 488,248 -0.01(-0.50%)
Nov 20, 2023 1.950 2.010 1.925 1.990 508,451 +0.06(+3.11%)
Nov 17, 2023 1.880 1.970 1.880 1.930 712,029 +0.07(+3.76%)
Nov 16, 2023 1.960 1.990 1.840 1.860 863,847 -0.12(-6.06%)
Nov 15, 2023 1.970 2.050 1.935 1.980 1,164,738 +0.01(+0.51%)
Nov 14, 2023 1.840 1.980 1.820 1.970 1,338,564 +0.13(+7.07%)
Nov 13, 2023 1.910 1.920 1.790 1.840 759,660 -0.06(-3.41%)
Nov 10, 2023 1.770 1.910 1.750 1.905 824,038 +0.15(+8.55%)
Nov 09, 2023 1.820 1.820 1.640 1.755 1,592,988 -0.07(-3.84%)
Nov 08, 2023 1.910 1.930 1.820 1.825 653,297 -0.09(-4.70%)
Nov 07, 2023 2.170 2.315 1.910 1.915 1,591,583 -0.27(-12.16%)
Nov 06, 2023 2.010 2.230 2.010 2.180 1,640,145 +0.17(+8.46%)
Nov 03, 2023 2.040 2.120 2.000 2.010 1,766,242 +0.01(+0.50%)
Nov 02, 2023 1.960 2.039 1.950 2.000 608,237 +0.05(+2.56%)
Nov 01, 2023 1.980 1.980 1.910 1.950 545,264 +0.01(+0.52%)
Oct 31, 2023 1.910 1.950 1.870 1.940 883,213 +0.01(+0.78%)
Oct 30, 2023 1.820 1.990 1.820 1.925 900,330 +0.11(+6.35%)
Oct 27, 2023 1.880 1.910 1.800 1.810 416,017 -0.08(-4.23%)
Oct 26, 2023 1.880 1.970 1.841 1.890 855,950 +0.01(+0.53%)
Oct 25, 2023 1.850 1.910 1.822 1.880 512,416 +0.00(+0.27%)
Oct 24, 2023 1.790 1.910 1.780 1.875 967,995 +0.11(+6.53%)
Oct 23, 2023 1.830 1.855 1.760 1.760 693,268 -0.09(-4.86%)
Oct 20, 2023 1.840 1.885 1.810 1.850 670,252 +0.01(+0.54%)
Oct 19, 2023 1.910 1.918 1.810 1.840 741,852 -0.05(-2.65%)
Oct 18, 2023 2.040 2.057 1.860 1.890 1,466,708 -0.13(-6.44%)
Oct 17, 2023 1.860 2.160 1.860 2.020 5,120,573 +0.27(+15.43%)
Oct 16, 2023 1.680 1.760 1.670 1.750 704,985 +0.07(+4.17%)
Oct 13, 2023 1.680 1.700 1.640 1.680 487,224 +0.00(+0.00%)
Oct 12, 2023 1.770 1.770 1.660 1.680 791,302 -0.10(-5.62%)
Oct 11, 2023 1.750 1.850 1.730 1.780 1,218,140 +0.00(+0.00%)
Oct 10, 2023 1.680 1.810 1.660 1.780 696,927 +0.11(+6.59%)
Oct 09, 2023 1.770 1.770 1.660 1.670 643,965 -0.09(-5.11%)
Oct 06, 2023 1.800 1.805 1.710 1.760 909,235 -0.05(-2.76%)
Oct 05, 2023 1.800 1.835 1.785 1.810 815,210 +0.01(+0.56%)
Oct 04, 2023 1.770 1.820 1.770 1.800 455,021 +0.03(+1.69%)
Oct 03, 2023 1.710 1.790 1.710 1.770 524,337 +0.00(+0.00%)
Oct 02, 2023 1.870 1.870 1.760 1.770 516,008 -0.10(-5.35%)
Sep 29, 2023 1.860 1.890 1.820 1.870 584,517 +0.04(+2.19%)
Sep 28, 2023 1.920 1.930 1.800 1.830 509,102 -0.09(-4.69%)
Sep 27, 2023 1.870 1.940 1.870 1.920 384,697 +0.05(+2.67%)
Sep 26, 2023 1.870 1.980 1.870 1.870 585,334 -0.05(-2.60%)
Sep 25, 2023 1.840 1.940 1.890 1.920 630,193 +0.05(+2.67%)
Sep 22, 2023 1.880 1.895 1.810 1.870 481,685 +0.04(+2.19%)
Sep 21, 2023 1.820 1.865 1.750 1.830 733,084 -0.03(-1.61%)
Sep 20, 2023 1.870 1.930 1.810 1.860 645,753 -0.02(-1.06%)
Sep 19, 2023 1.790 1.920 1.760 1.880 906,201 +0.07(+3.87%)
Sep 18, 2023 1.850 1.860 1.720 1.810 806,481 -0.06(-3.21%)
Sep 15, 2023 1.910 1.980 1.815 1.870 2,748,870 -0.04(-2.09%)
Sep 14, 2023 1.890 1.925 1.800 1.910 993,523 +0.03(+1.60%)
Sep 13, 2023 1.790 1.900 1.720 1.880 1,330,294 +0.09(+5.03%)
Sep 12, 2023 1.610 1.820 1.610 1.790 870,670 +0.16(+9.82%)
Sep 11, 2023 1.600 1.650 1.560 1.630 729,192 +0.09(+5.84%)
Sep 08, 2023 1.540 1.575 1.520 1.540 555,010 +0.00(+0.00%)
Sep 07, 2023 1.570 1.590 1.530 1.540 786,888 -0.02(-1.28%)
Sep 06, 2023 1.580 1.640 1.540 1.560 1,587,247 -0.01(-0.64%)
Sep 05, 2023 1.660 1.730 1.570 1.570 1,068,051 -0.06(-3.68%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.