Skip to main content

Summit Therapeu ADR (NQ: SMMT )

4.510 +0.020 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.42 11.42 10.95 11.00 1,957 -0.40(-3.51%)
Apr 27, 2017 11.07 11.47 11.01 11.40 5,671 +0.53(+4.88%)
Apr 26, 2017 10.68 11.33 10.68 10.87 4,578 +0.17(+1.59%)
Apr 25, 2017 10.70 10.99 10.69 10.70 3,709 +0.07(+0.66%)
Apr 24, 2017 10.52 10.89 10.25 10.63 6,593 -0.05(-0.47%)
Apr 21, 2017 10.36 10.87 10.30 10.68 9,916 +0.32(+3.09%)
Apr 20, 2017 10.75 10.85 10.36 10.36 18,185 -0.42(-3.90%)
Apr 19, 2017 11.82 11.82 10.48 10.78 19,514 -0.77(-6.67%)
Apr 18, 2017 11.49 12.20 11.45 11.55 2,326 +0.32(+2.85%)
Apr 17, 2017 11.28 11.40 11.08 11.23 11,881 -0.09(-0.80%)
Apr 13, 2017 11.46 11.90 11.02 11.32 9,730 -0.31(-2.67%)
Apr 12, 2017 11.21 11.95 11.21 11.63 4,170 +0.43(+3.84%)
Apr 11, 2017 11.50 11.84 11.01 11.20 15,980 -0.32(-2.78%)
Apr 10, 2017 11.85 12.01 11.52 11.52 13,911 -0.48(-4.00%)
Apr 07, 2017 11.67 13.04 11.67 12.00 16,751 +0.27(+2.30%)
Apr 06, 2017 12.31 12.47 11.56 11.73 16,651 -0.20(-1.68%)
Apr 05, 2017 12.81 12.96 11.93 11.93 24,598 -1.07(-8.23%)
Apr 04, 2017 13.05 13.05 12.70 13.00 23,017 -0.20(-1.52%)
Apr 03, 2017 13.25 13.30 13.00 13.20 4,990 -0.08(-0.56%)
Mar 31, 2017 12.85 13.36 12.85 13.28 6,977 +0.53(+4.12%)
Mar 30, 2017 13.46 13.46 12.70 12.75 20,835 -0.53(-3.99%)
Mar 29, 2017 13.03 13.37 12.97 13.28 13,486 +0.24(+1.84%)
Mar 28, 2017 12.77 13.42 12.37 13.04 15,548 +0.42(+3.33%)
Mar 27, 2017 12.61 12.92 12.53 12.62 7,986 +0.09(+0.72%)
Mar 24, 2017 12.92 13.38 12.42 12.53 32,615 -0.11(-0.87%)
Mar 23, 2017 12.60 13.20 12.20 12.64 20,208 -0.31(-2.39%)
Mar 22, 2017 12.29 13.61 12.02 12.95 45,034 +0.66(+5.37%)
Mar 21, 2017 12.89 12.89 12.16 12.29 22,803 -0.35(-2.73%)
Mar 20, 2017 13.15 13.15 11.85 12.64 11,545 -0.57(-4.35%)
Mar 17, 2017 12.31 13.21 11.95 13.21 38,433 +1.10(+9.08%)
Mar 16, 2017 12.43 12.58 12.11 12.11 8,658 -0.18(-1.44%)
Mar 15, 2017 12.43 12.73 12.21 12.29 10,634 -0.11(-0.91%)
Mar 14, 2017 12.46 12.55 12.35 12.40 10,590 +0.01(+0.08%)
Mar 13, 2017 12.42 12.49 12.27 12.39 5,927 -0.01(-0.08%)
Mar 10, 2017 12.49 12.74 12.39 12.40 3,826 +0.14(+1.14%)
Mar 09, 2017 12.26 12.58 12.26 12.26 9,009 -0.32(-2.54%)
Mar 08, 2017 12.71 12.71 12.25 12.58 11,772 -0.05(-0.40%)
Mar 07, 2017 12.70 12.79 12.50 12.63 28,215 -0.09(-0.71%)
Mar 06, 2017 12.50 13.11 12.50 12.72 24,561 +0.09(+0.71%)
Mar 03, 2017 12.72 13.60 12.50 12.63 35,851 -0.22(-1.74%)
Mar 02, 2017 12.89 13.07 12.54 12.85 25,287 +0.12(+0.97%)
Mar 01, 2017 12.37 12.90 12.37 12.73 28,543 +0.52(+4.26%)
Feb 28, 2017 12.50 12.75 12.21 12.21 8,077 -0.02(-0.16%)
Feb 27, 2017 12.38 12.91 12.10 12.23 11,987 +0.06(+0.49%)
Feb 24, 2017 12.18 12.18 11.96 12.17 5,750 +0.07(+0.58%)
Feb 23, 2017 12.38 12.38 11.89 12.10 27,054 +0.16(+1.34%)
Feb 22, 2017 11.99 12.00 11.78 11.94 10,337 +0.04(+0.34%)
Feb 21, 2017 11.64 12.00 11.64 11.90 11,369 +0.26(+2.23%)
Feb 17, 2017 11.64 11.64 11.64 0 -0.05(-0.43%)
Feb 16, 2017 11.70 11.71 11.65 11.69 10,455 +0.24(+2.10%)
Feb 15, 2017 11.04 11.70 11.04 11.45 5,076 -0.04(-0.39%)
Feb 14, 2017 11.52 11.65 11.25 11.49 3,888 +0.10(+0.92%)
Feb 13, 2017 11.10 11.63 11.10 11.39 8,629 +0.33(+2.98%)
Feb 10, 2017 11.12 11.25 10.87 11.06 6,591 -0.21(-1.86%)
Feb 09, 2017 11.00 11.32 10.91 11.27 8,479 +0.27(+2.45%)
Feb 08, 2017 11.21 11.25 11.00 11.00 5,895 -0.26(-2.31%)
Feb 07, 2017 11.00 11.66 11.00 11.26 12,451 +0.50(+4.65%)
Feb 06, 2017 11.00 11.11 10.51 10.76 19,692 -0.24(-2.18%)
Feb 03, 2017 11.25 11.25 10.62 11.00 21,031 -0.24(-2.14%)
Feb 02, 2017 11.43 11.77 10.47 11.24 19,357 -0.69(-5.78%)
Feb 01, 2017 11.27 11.98 11.27 11.93 52,978 +1.46(+13.94%)
Jan 31, 2017 10.30 10.50 10.23 10.47 16,964 +0.17(+1.65%)
Jan 30, 2017 11.40 11.40 9.170 10.30 40,266 -0.92(-8.20%)
Jan 27, 2017 11.80 11.86 11.11 11.22 11,868 -0.28(-2.43%)
Jan 26, 2017 11.73 11.73 11.50 11.50 16,934 +0.00(+0.00%)
Jan 25, 2017 11.89 12.29 11.50 11.50 30,233 -0.35(-2.99%)
Jan 24, 2017 11.86 11.88 11.54 11.85 119,647 +0.10(+0.89%)
Jan 23, 2017 11.25 11.80 11.18 11.75 13,752 +0.57(+5.10%)
Jan 20, 2017 10.97 11.25 10.86 11.18 26,691 +0.19(+1.73%)
Jan 19, 2017 10.38 10.99 10.27 10.99 39,701 +0.54(+5.16%)
Jan 18, 2017 10.32 10.47 10.15 10.45 15,275 +0.18(+1.71%)
Jan 17, 2017 10.00 11.18 9.748 10.28 41,715 +0.57(+5.82%)
Jan 13, 2017 9.710 9.710 9.710 0 +0.02(+0.21%)
Jan 12, 2017 10.22 10.22 9.400 9.690 13,769 -0.51(-5.00%)
Jan 11, 2017 10.50 10.75 10.20 10.20 13,751 -0.21(-2.02%)
Jan 10, 2017 9.090 11.64 9.090 10.41 96,245 +1.47(+16.44%)
Jan 09, 2017 8.940 9.090 8.750 8.940 13,753 -0.07(-0.78%)
Jan 06, 2017 9.000 9.110 8.990 9.010 5,249 +0.00(+0.00%)
Jan 05, 2017 9.006 9.300 9.000 9.010 18,076 -0.02(-0.22%)
Jan 04, 2017 8.450 9.030 8.450 9.030 17,661 +0.56(+6.61%)
Jan 03, 2017 8.420 8.609 8.240 8.470 11,420 -0.09(-1.05%)
Dec 30, 2016 8.560 8.560 8.560 0 +0.44(+5.42%)
Dec 29, 2016 8.390 8.643 8.000 8.120 23,587 -0.38(-4.47%)
Dec 28, 2016 8.340 8.502 8.100 8.500 36,921 +0.20(+2.41%)
Dec 27, 2016 8.450 8.635 8.200 8.300 33,970 -0.14(-1.66%)
Dec 23, 2016 8.440 8.440 8.440 0 -0.15(-1.75%)
Dec 22, 2016 8.570 8.873 8.315 8.590 20,526 -0.25(-2.83%)
Dec 21, 2016 8.800 9.050 8.750 8.840 21,326 +0.15(+1.74%)
Dec 20, 2016 9.050 9.165 8.660 8.689 10,162 -0.17(-1.93%)
Dec 19, 2016 8.570 9.320 8.570 8.860 21,156 +0.01(+0.11%)
Dec 16, 2016 8.350 9.160 8.350 8.850 39,519 +0.35(+4.12%)
Dec 15, 2016 9.050 9.128 8.500 8.500 48,457 -0.77(-8.31%)
Dec 14, 2016 9.410 9.850 8.650 9.270 38,539 -0.14(-1.49%)
Dec 13, 2016 9.470 9.570 9.100 9.410 50,252 -0.05(-0.53%)
Dec 12, 2016 9.540 9.636 9.080 9.460 32,378 +0.04(+0.42%)
Dec 09, 2016 9.890 9.890 9.010 9.420 34,038 -0.56(-5.61%)
Dec 08, 2016 9.980 10.10 9.960 9.980 36,456 -0.21(-2.06%)
Dec 07, 2016 10.27 10.44 10.17 10.19 23,956 -0.08(-0.78%)
Dec 06, 2016 10.34 10.35 10.15 10.27 14,989 +0.26(+2.60%)
Dec 05, 2016 10.25 10.50 9.980 10.01 35,784 -0.14(-1.38%)
Dec 02, 2016 10.49 10.50 10.02 10.15 10,060 +0.01(+0.08%)
Dec 01, 2016 10.39 10.98 10.03 10.14 16,631 -0.35(-3.32%)
Nov 30, 2016 11.25 11.41 10.25 10.49 46,192 -0.67(-6.00%)
Nov 29, 2016 11.20 11.47 10.68 11.16 33,922 -0.11(-1.01%)
Nov 28, 2016 11.17 11.70 10.51 11.27 107,496 +0.44(+4.08%)
Nov 25, 2016 10.74 11.77 10.45 10.83 49,869 +0.24(+2.28%)
Nov 23, 2016 10.59 10.59 10.59 0 -0.51(-4.59%)
Nov 22, 2016 10.12 11.26 9.960 11.10 35,162 +1.27(+12.92%)
Nov 21, 2016 10.32 10.44 9.660 9.830 181,318 -0.67(-6.39%)
Nov 18, 2016 10.50 10.91 10.15 10.50 117,433 +0.00(+0.01%)
Nov 17, 2016 11.53 11.53 10.50 10.50 48,593 -0.55(-4.98%)
Nov 16, 2016 11.60 12.00 11.00 11.05 19,166 -0.55(-4.78%)
Nov 15, 2016 11.79 11.98 11.53 11.61 16,309 -0.20(-1.65%)
Nov 14, 2016 11.20 11.80 11.08 11.80 19,073 +0.79(+7.18%)
Nov 11, 2016 11.47 11.63 11.00 11.01 38,040 -0.29(-2.57%)
Nov 10, 2016 11.61 11.93 11.36 11.30 17,201 +0.06(+0.53%)
Nov 09, 2016 11.69 11.70 11.21 11.24 42,662 -0.56(-4.75%)
Nov 08, 2016 11.21 12.00 11.10 11.80 33,501 +0.00(+0.00%)
Nov 07, 2016 11.95 12.01 11.13 11.80 134,231 -0.20(-1.67%)
Nov 04, 2016 11.25 12.00 11.04 12.00 75,720 +0.87(+7.82%)
Nov 03, 2016 12.32 12.32 11.13 11.13 29,596 -0.48(-4.13%)
Nov 02, 2016 12.07 12.14 11.60 11.61 29,529 -0.47(-3.89%)
Nov 01, 2016 11.71 12.27 11.62 12.08 15,426 +0.31(+2.63%)
Oct 31, 2016 12.44 12.44 11.77 11.77 27,728 -0.68(-5.46%)
Oct 28, 2016 12.36 12.70 12.00 12.45 30,761 +0.28(+2.30%)
Oct 27, 2016 12.73 13.35 12.16 12.17 61,312 -0.40(-3.18%)
Oct 26, 2016 12.11 12.80 11.68 12.57 225,896 +1.56(+14.17%)
Oct 25, 2016 11.85 11.95 11.01 11.01 41,636 -0.94(-7.87%)
Oct 24, 2016 12.32 12.62 11.35 11.95 27,470 -0.12(-0.99%)
Oct 21, 2016 11.90 12.74 11.74 12.07 76,483 +0.22(+1.86%)
Oct 20, 2016 11.19 11.85 10.98 11.85 50,706 +0.65(+5.80%)
Oct 19, 2016 10.79 11.70 10.72 11.20 40,406 +0.50(+4.67%)
Oct 18, 2016 9.850 10.83 9.611 10.70 66,619 +0.39(+3.78%)
Oct 17, 2016 10.58 10.72 10.00 10.31 43,143 -0.40(-3.73%)
Oct 14, 2016 10.49 10.99 10.41 10.71 62,397 +0.28(+2.68%)
Oct 13, 2016 10.00 10.56 9.830 10.43 71,212 -0.04(-0.38%)
Oct 12, 2016 10.93 11.00 10.36 10.47 77,505 -0.47(-4.30%)
Oct 11, 2016 11.79 11.87 10.77 10.94 99,691 -0.94(-7.91%)
Oct 10, 2016 12.01 12.01 11.41 11.88 100,426 -0.04(-0.34%)
Oct 07, 2016 12.85 13.74 11.69 11.92 321,302 -1.45(-10.85%)
Oct 06, 2016 14.08 14.08 12.64 13.37 268,666 -0.98(-6.83%)
Oct 05, 2016 14.95 15.70 14.09 14.35 914,495 +0.00(+0.00%)
Oct 04, 2016 16.00 19.75 13.52 14.35 4,841,495 +5.70(+65.90%)
Oct 03, 2016 8.930 8.930 8.577 8.650 13,200 -0.41(-4.57%)
Sep 30, 2016 9.620 9.620 8.600 9.064 43,495 -0.25(-2.64%)
Sep 29, 2016 9.550 9.950 9.194 9.310 63,772 -0.09(-0.96%)
Sep 28, 2016 9.700 9.700 8.360 9.400 48,556 +0.09(+0.97%)
Sep 27, 2016 10.24 10.24 9.200 9.310 87,079 -0.71(-7.09%)
Sep 26, 2016 11.10 11.25 9.701 10.02 569,698 +1.29(+14.78%)
Sep 23, 2016 9.220 9.475 8.100 8.730 63,191 +0.13(+1.51%)
Sep 22, 2016 7.700 8.817 7.500 8.600 29,943 +0.80(+10.26%)
Sep 21, 2016 7.350 8.000 6.900 7.800 33,059 +0.65(+9.09%)
Sep 20, 2016 6.850 7.360 6.850 7.150 39,096 +0.27(+3.92%)
Sep 19, 2016 5.990 7.000 5.880 6.880 74,918 +0.93(+15.63%)
Sep 16, 2016 5.800 6.070 5.610 5.950 46,750 +0.45(+8.18%)
Sep 15, 2016 6.020 6.160 5.310 5.500 21,621 -0.75(-12.00%)
Sep 14, 2016 6.010 6.250 6.010 6.250 3,050 -0.01(-0.16%)
Sep 13, 2016 6.260 6.270 6.160 6.260 5,123 +0.06(+0.99%)
Sep 12, 2016 6.100 6.690 6.050 6.199 9,625 +0.02(+0.30%)
Sep 09, 2016 6.220 6.220 6.010 6.180 7,015 -0.03(-0.48%)
Sep 08, 2016 6.700 6.990 6.210 6.210 12,657 -0.46(-6.90%)
Sep 07, 2016 6.617 7.050 6.580 6.670 13,230 +0.07(+1.06%)
Sep 06, 2016 6.600 6.600 6.500 6.600 6,971 -0.05(-0.75%)
Sep 02, 2016 6.650 6.650 6.650 6.650 1,200 +0.00(+0.02%)
Sep 01, 2016 6.600 6.650 6.600 6.649 1,070 +0.01(+0.14%)
Aug 31, 2016 6.650 6.650 6.600 6.640 1,521 +0.01(+0.15%)
Aug 30, 2016 6.750 6.900 6.630 6.630 12,080 -0.37(-5.28%)
Aug 29, 2016 6.900 7.000 6.900 7.000 3,060 -0.25(-3.40%)
Aug 25, 2016 7.246 7.246 7.246 7.246 20 +0.49(+7.26%)
Aug 24, 2016 6.755 6.755 6.755 6.755 370 -0.39(-5.52%)
Aug 23, 2016 7.150 7.150 7.150 7.150 762 -0.10(-1.38%)
Aug 22, 2016 7.025 7.260 6.950 7.250 2,749 +0.43(+6.30%)
Aug 19, 2016 6.600 6.820 6.600 6.820 712 -0.15(-2.20%)
Aug 18, 2016 7.030 7.030 6.887 6.973 522 +0.19(+2.85%)
Aug 16, 2016 6.780 6.780 6.780 6.780 1 +0.03(+0.44%)
Aug 15, 2016 6.750 6.750 6.750 6.750 414 +0.09(+1.34%)
Aug 12, 2016 6.661 6.661 6.661 6.661 141 -0.42(-5.92%)
Aug 11, 2016 6.800 7.150 6.780 7.080 7,740 +0.41(+6.15%)
Aug 10, 2016 6.700 6.827 6.650 6.670 6,210 -0.03(-0.45%)
Aug 09, 2016 6.900 6.925 6.700 6.700 3,126 -0.13(-1.90%)
Aug 08, 2016 6.720 6.830 6.600 6.830 7,188 -0.22(-3.11%)
Aug 04, 2016 6.710 7.049 7.049 7.049 3,500 +0.05(+0.72%)
Aug 02, 2016 6.910 6.998 6.998 6.998 3 +0.35(+5.24%)
Aug 01, 2016 6.650 6.650 6.650 6.650 1,610 -0.35(-5.00%)
Jul 29, 2016 7.000 7.000 7.000 7.000 168 -0.00(-0.07%)
Jul 28, 2016 6.800 7.253 6.800 7.005 457 -0.15(-2.03%)
Jul 27, 2016 7.150 7.237 7.000 7.150 3,870 +0.00(+0.00%)
Jul 21, 2016 7.030 7.150 7.150 7.150 2,500 +0.03(+0.48%)
Jul 20, 2016 7.170 7.170 6.898 7.116 6,523 -0.08(-1.17%)
Jul 19, 2016 7.300 7.310 7.110 7.200 6,941 -0.10(-1.37%)
Jul 18, 2016 7.300 7.300 7.300 7.300 601 -0.25(-3.31%)
Jul 15, 2016 7.385 7.550 7.385 7.550 657 +0.34(+4.71%)
Jul 14, 2016 7.210 7.210 7.210 7.210 145 -0.34(-4.50%)
Jul 13, 2016 7.500 7.550 7.470 7.550 3,054 +0.06(+0.80%)
Jul 12, 2016 7.297 7.590 7.297 7.490 4,228 +0.28(+3.88%)
Jul 11, 2016 7.490 7.490 7.210 7.210 5,800 -0.05(-0.69%)
Jul 08, 2016 7.630 7.800 7.210 7.260 13,015 -0.36(-4.72%)
Jul 07, 2016 7.600 7.660 7.200 7.620 22,261 -0.24(-3.06%)
Jul 05, 2016 7.700 7.861 7.700 7.861 2,351 +0.09(+1.17%)
Jul 01, 2016 7.730 7.770 7.770 7.770 900 -0.32(-3.96%)
Jun 29, 2016 8.090 8.090 8.090 8.090 102 +0.18(+2.28%)
Jun 28, 2016 7.910 7.910 7.910 7.910 150 +0.20(+2.59%)
Jun 27, 2016 7.770 8.010 7.707 7.710 1,554 -0.29(-3.63%)
Jun 24, 2016 8.030 8.030 7.570 8.000 6,700 -0.15(-1.84%)
Jun 23, 2016 8.080 8.150 8.000 8.150 6,431 +0.15(+1.88%)
Jun 22, 2016 8.404 8.500 8.000 8.000 8,557 +0.05(+0.65%)
Jun 21, 2016 7.670 8.250 7.670 7.949 5,759 +0.18(+2.30%)
Jun 20, 2016 7.610 8.389 7.600 7.770 1,628 -0.32(-3.95%)
Jun 17, 2016 7.680 9.220 7.680 8.090 2,489 +0.08(+0.95%)
Jun 16, 2016 8.750 8.750 7.610 8.013 3,624 -0.15(-1.80%)
Jun 15, 2016 8.600 8.600 8.050 8.160 5,700 -0.19(-2.28%)
Jun 14, 2016 8.500 8.684 7.980 8.350 20,711 -0.13(-1.53%)
Jun 13, 2016 8.470 8.805 8.470 8.480 1,598 -0.92(-9.79%)
Jun 10, 2016 8.490 9.400 8.000 9.400 4,258 +1.50(+18.99%)
Jun 09, 2016 8.441 8.441 7.770 7.900 3,170 -0.63(-7.39%)
Jun 08, 2016 9.000 9.000 8.500 8.530 4,058 +0.33(+4.02%)
Jun 07, 2016 7.600 9.290 7.600 8.200 1,874 +0.20(+2.50%)
Jun 06, 2016 8.300 8.305 7.278 8.000 19,989 -0.61(-7.04%)
Jun 03, 2016 8.580 8.605 8.580 8.605 600 +0.06(+0.66%)
Jun 02, 2016 8.379 9.600 8.200 8.549 4,944 +0.04(+0.46%)
Jun 01, 2016 9.000 9.266 8.510 8.510 9,224 -0.09(-1.05%)
May 31, 2016 8.540 8.655 8.461 8.600 3,363 +0.22(+2.63%)
May 27, 2016 8.270 8.380 8.380 8.380 5,600 +0.16(+1.95%)
May 26, 2016 8.220 8.220 8.220 8.220 1,000 +0.01(+0.06%)
May 25, 2016 8.390 8.390 8.215 8.215 3,933 -0.01(-0.06%)
May 24, 2016 8.800 8.800 8.220 8.220 5,907 -0.08(-0.96%)
May 23, 2016 8.750 8.750 8.200 8.300 2,422 +0.03(+0.32%)
May 20, 2016 8.200 8.273 8.150 8.273 3,860 -0.34(-3.91%)
May 19, 2016 8.620 8.620 8.610 8.610 253 +0.18(+2.14%)
May 18, 2016 8.550 8.990 8.250 8.430 4,738 +0.09(+1.08%)
May 17, 2016 8.150 8.340 8.150 8.340 1,632 +0.05(+0.64%)
May 16, 2016 8.320 8.490 8.250 8.286 1,177 -0.01(-0.17%)
May 13, 2016 8.340 8.375 8.150 8.300 1,466 +0.09(+1.12%)
May 12, 2016 9.130 9.130 8.130 8.208 21,619 -0.30(-3.55%)
May 11, 2016 8.530 9.280 8.510 8.510 5,093 -0.02(-0.23%)
May 10, 2016 9.432 9.432 8.530 8.530 2,905 -0.42(-4.69%)
May 09, 2016 8.790 9.001 8.790 8.950 3,375 +0.38(+4.43%)
May 06, 2016 8.550 8.570 8.365 8.570 2,260 +0.17(+2.05%)
May 05, 2016 9.000 9.030 8.110 8.398 30,474 -0.59(-6.59%)
May 04, 2016 9.150 9.209 8.990 8.990 4,437 -0.19(-2.07%)
May 03, 2016 9.500 9.623 8.260 9.180 15,004 -0.66(-6.66%)
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.