Skip to main content

Summit Therapeu ADR (NQ: SMMT )

18.65 -3.18 (-14.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 21.00 21.18 18.60 18.65 3,900,776 -3.18(-14.57%)
Oct 29, 2024 21.76 22.30 21.11 21.83 2,316,738 -0.41(-1.84%)
Oct 28, 2024 21.41 22.90 21.26 22.24 2,721,594 +0.98(+4.61%)
Oct 25, 2024 19.69 21.54 19.68 21.26 2,531,620 +1.80(+9.25%)
Oct 24, 2024 20.06 20.75 19.43 19.46 1,417,725 -0.57(-2.85%)
Oct 23, 2024 20.41 20.57 19.34 20.03 2,107,852 -0.56(-2.72%)
Oct 22, 2024 20.41 20.91 20.20 20.59 998,259 +0.09(+0.44%)
Oct 21, 2024 21.16 22.19 20.42 20.50 1,761,327 -0.71(-3.35%)
Oct 18, 2024 21.58 21.93 20.78 21.21 2,157,830 -0.36(-1.67%)
Oct 17, 2024 23.45 23.78 21.48 21.57 3,219,606 -1.89(-8.06%)
Oct 16, 2024 21.95 24.56 21.86 23.46 4,685,690 +1.62(+7.42%)
Oct 15, 2024 20.00 21.98 20.00 21.84 3,101,867 +1.59(+7.85%)
Oct 14, 2024 19.55 20.70 19.55 20.25 2,774,294 +0.30(+1.50%)
Oct 11, 2024 18.50 19.98 18.27 19.95 2,324,884 +1.34(+7.20%)
Oct 10, 2024 18.80 19.13 18.45 18.61 1,697,180 -0.29(-1.53%)
Oct 09, 2024 19.60 19.75 18.71 18.90 1,691,412 -0.79(-4.01%)
Oct 08, 2024 18.79 20.18 18.71 19.69 2,957,557 +0.77(+4.07%)
Oct 07, 2024 19.25 19.49 18.44 18.92 3,144,400 -0.17(-0.89%)
Oct 04, 2024 20.21 21.33 18.12 19.09 9,377,231 +0.48(+2.58%)
Oct 03, 2024 19.29 19.29 18.36 18.61 2,964,706 -0.93(-4.76%)
Oct 02, 2024 19.75 20.36 19.22 19.54 4,737,513 -0.56(-2.79%)
Oct 01, 2024 21.63 21.84 19.75 20.10 3,809,899 -1.80(-8.22%)
Sep 30, 2024 20.50 22.05 20.25 21.90 3,364,527 +1.01(+4.86%)
Sep 27, 2024 21.49 21.70 19.50 20.89 5,671,380 -1.92(-8.44%)
Sep 26, 2024 22.84 23.61 22.04 22.81 3,185,748 +0.17(+0.75%)
Sep 25, 2024 24.82 24.84 22.37 22.64 6,333,488 -1.36(-5.67%)
Sep 24, 2024 21.91 24.00 21.04 24.00 7,085,025 +2.09(+9.54%)
Sep 23, 2024 24.40 25.50 20.85 21.91 11,460,831 -2.48(-10.17%)
Sep 20, 2024 23.16 24.95 22.96 24.39 9,968,749 +1.23(+5.31%)
Sep 19, 2024 25.09 25.13 22.93 23.16 6,634,117 -1.40(-5.70%)
Sep 18, 2024 26.17 26.67 23.96 24.56 8,135,672 -1.66(-6.33%)
Sep 17, 2024 28.44 29.09 25.61 26.22 11,656,298 -3.26(-11.06%)
Sep 16, 2024 32.52 33.89 28.73 29.48 14,685,516 -2.45(-7.67%)
Sep 13, 2024 27.50 33.60 27.41 31.93 24,434,876 +4.52(+16.49%)
Sep 12, 2024 24.69 28.62 24.36 27.41 21,546,748 +4.71(+20.75%)
Sep 11, 2024 22.63 24.07 22.00 22.70 12,620,159 -0.27(-1.18%)
Sep 10, 2024 19.27 23.10 17.72 22.97 19,904,386 +3.83(+20.01%)
Sep 09, 2024 16.06 21.50 15.95 19.14 47,823,680 +6.87(+55.99%)
Sep 06, 2024 12.52 12.93 11.88 12.27 2,090,407 -0.23(-1.84%)
Sep 05, 2024 12.05 12.51 11.76 12.50 1,354,685 +0.50(+4.17%)
Sep 04, 2024 12.43 12.73 11.88 12.00 1,663,971 -0.60(-4.76%)
Sep 03, 2024 12.98 13.08 12.02 12.60 1,855,457 -0.38(-2.93%)
Aug 30, 2024 12.92 13.25 12.36 12.98 2,106,517 +0.12(+0.93%)
Aug 29, 2024 13.24 14.02 12.43 12.86 2,152,464 -0.26(-1.98%)
Aug 28, 2024 13.56 13.70 12.89 13.12 1,126,627 -0.35(-2.60%)
Aug 27, 2024 13.33 13.47 12.84 13.47 940,163 +0.22(+1.66%)
Aug 26, 2024 13.05 13.40 12.69 13.25 1,223,874 +0.17(+1.30%)
Aug 23, 2024 13.64 14.25 12.94 13.08 2,440,642 -0.44(-3.25%)
Aug 22, 2024 13.33 13.80 13.01 13.52 1,510,307 +0.18(+1.35%)
Aug 21, 2024 12.40 13.45 12.40 13.34 1,873,182 +1.03(+8.37%)
Aug 20, 2024 12.19 12.92 11.83 12.31 1,646,474 +0.06(+0.49%)
Aug 19, 2024 11.63 12.48 11.29 12.25 1,834,251 +0.65(+5.60%)
Aug 16, 2024 11.75 11.87 11.55 11.60 1,272,904 -0.27(-2.27%)
Aug 15, 2024 11.45 11.87 11.07 11.87 1,514,819 +0.75(+6.74%)
Aug 14, 2024 11.57 11.57 10.98 11.12 1,484,260 -0.13(-1.16%)
Aug 13, 2024 11.04 11.26 10.74 11.25 1,550,280 +0.27(+2.46%)
Aug 12, 2024 11.25 11.68 10.60 10.98 1,754,366 +0.20(+1.86%)
Aug 09, 2024 10.34 10.87 10.29 10.78 1,435,244 +0.54(+5.27%)
Aug 08, 2024 9.540 10.47 9.360 10.24 1,584,127 +0.84(+8.94%)
Aug 07, 2024 9.500 9.820 8.880 9.400 2,140,201 -0.14(-1.47%)
Aug 06, 2024 10.26 10.47 9.470 9.540 2,199,237 -0.48(-4.74%)
Aug 05, 2024 9.460 10.18 9.180 10.02 2,518,147 -0.40(-3.84%)
Aug 02, 2024 10.06 10.42 9.550 10.41 1,915,388 -0.25(-2.30%)
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.