NasdaqGM - Nasdaq Real Time Price USD

Summit Therapeutics Inc. (SMMT)

Compare
17.83 -0.04 (-0.22%)
At close: December 13 at 4:00:01 PM EST
17.90 +0.07 (+0.39%)
After hours: 7:57:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 18.08 18.59 17.80 17.83 17.83 1,419,600
Dec 12, 2024 18.50 19.01 17.84 17.87 17.87 1,625,600
Dec 11, 2024 18.86 19.25 18.39 18.77 18.77 2,290,500
Dec 10, 2024 18.77 18.77 17.86 17.97 17.97 1,418,900
Dec 9, 2024 18.84 19.50 18.22 18.66 18.66 1,575,000
Dec 6, 2024 17.61 19.30 17.61 18.54 18.54 2,197,300
Dec 5, 2024 17.50 17.55 16.89 17.52 17.52 1,701,000
Dec 4, 2024 17.74 17.84 17.16 17.60 17.60 1,910,300
Dec 3, 2024 18.50 18.50 16.52 17.77 17.77 3,927,000
Dec 2, 2024 18.50 18.85 18.06 18.49 18.49 2,047,300
Nov 29, 2024 19.09 19.14 18.40 18.46 18.46 918,300
Nov 27, 2024 19.49 19.52 18.76 18.94 18.94 1,371,000
Nov 26, 2024 19.06 19.54 18.88 19.20 19.20 1,279,200
Nov 25, 2024 19.25 19.53 18.60 19.19 19.19 2,784,300
Nov 22, 2024 18.50 19.44 18.50 19.00 19.00 1,510,000
Nov 21, 2024 18.74 19.14 18.03 18.42 18.42 2,025,300
Nov 20, 2024 19.91 19.97 18.31 18.62 18.62 1,781,900
Nov 19, 2024 18.72 20.14 18.50 20.00 20.00 1,320,200
Nov 18, 2024 18.36 19.25 18.11 18.98 18.98 1,408,200
Nov 15, 2024 19.45 19.45 18.23 18.31 18.31 2,145,500
Nov 14, 2024 20.00 20.15 19.37 19.45 19.45 1,875,700
Nov 13, 2024 21.27 21.74 19.43 19.47 19.47 1,903,900
Nov 12, 2024 21.56 22.25 20.74 20.76 20.76 1,876,200
Nov 11, 2024 21.90 22.53 21.42 21.77 21.77 2,163,800
Nov 8, 2024 21.21 21.83 20.72 21.41 21.41 1,738,700
Nov 7, 2024 21.19 21.68 20.26 21.10 21.10 2,287,000
Nov 6, 2024 20.16 20.96 19.01 20.89 20.89 2,291,800
Nov 5, 2024 20.10 20.55 19.70 20.39 20.39 1,387,100
Nov 4, 2024 19.41 20.56 18.80 19.96 19.96 1,919,100
Nov 1, 2024 18.98 19.77 18.61 18.99 18.99 2,304,000
Oct 31, 2024 18.75 19.42 18.09 18.59 18.59 2,286,700
Oct 30, 2024 21.00 21.18 18.60 18.65 18.65 3,902,200
Oct 29, 2024 21.76 22.30 21.11 21.83 21.83 2,318,600
Oct 28, 2024 21.41 22.90 21.26 22.24 22.24 2,723,200
Oct 25, 2024 19.69 21.54 19.68 21.26 21.26 2,531,600
Oct 24, 2024 20.06 20.75 19.43 19.46 19.46 1,418,700
Oct 23, 2024 20.41 20.57 19.34 20.03 20.03 2,108,500
Oct 22, 2024 20.41 20.91 20.20 20.59 20.59 999,700
Oct 21, 2024 21.16 22.19 20.42 20.50 20.50 1,762,600
Oct 18, 2024 21.58 21.93 20.78 21.21 21.21 2,157,800
Oct 17, 2024 23.45 23.78 21.48 21.57 21.57 3,220,900
Oct 16, 2024 21.95 24.56 21.86 23.46 23.46 4,690,200
Oct 15, 2024 20.00 21.98 20.00 21.84 21.84 3,110,900
Oct 14, 2024 19.55 20.70 19.55 20.25 20.25 2,774,700
Oct 11, 2024 18.50 19.98 18.26 19.95 19.95 2,324,900
Oct 10, 2024 18.80 19.13 18.45 18.61 18.61 1,697,900
Oct 9, 2024 19.60 19.75 18.71 18.90 18.90 1,691,500
Oct 8, 2024 18.79 20.18 18.71 19.69 19.69 2,958,900
Oct 7, 2024 19.25 19.49 18.44 18.92 18.92 3,147,300
Oct 4, 2024 20.21 21.33 18.12 19.09 19.09 9,380,700
Oct 3, 2024 19.29 19.29 18.36 18.61 18.61 2,975,800
Oct 2, 2024 19.75 20.36 19.22 19.54 19.54 4,739,500
Oct 1, 2024 21.63 21.84 19.75 20.10 20.10 3,812,300
Sep 30, 2024 20.50 22.05 20.25 21.90 21.90 3,363,000
Sep 27, 2024 21.49 21.70 19.50 20.89 20.89 5,671,400
Sep 26, 2024 22.84 23.61 22.04 22.81 22.81 3,186,900
Sep 25, 2024 24.82 24.84 22.37 22.64 22.64 6,335,700
Sep 24, 2024 21.91 24.00 21.04 24.00 24.00 7,125,300
Sep 23, 2024 24.40 25.50 20.85 21.91 21.91 11,468,800
Sep 20, 2024 23.16 24.95 22.96 24.39 24.39 9,968,700
Sep 19, 2024 25.09 25.13 22.93 23.16 23.16 6,640,400
Sep 18, 2024 26.17 26.67 23.96 24.56 24.56 8,142,100
Sep 17, 2024 28.44 29.09 25.61 26.22 26.22 11,666,000
Sep 16, 2024 32.52 33.89 28.73 29.48 29.48 14,692,800
Sep 13, 2024 27.50 33.60 27.41 31.93 31.93 24,434,700
Sep 12, 2024 24.69 28.62 24.36 27.41 27.41 21,621,000
Sep 11, 2024 22.63 24.07 22.00 22.70 22.70 12,628,700
Sep 10, 2024 19.27 23.10 17.72 22.97 22.97 19,924,300
Sep 9, 2024 16.06 21.50 15.95 19.14 19.14 47,841,500
Sep 6, 2024 12.52 12.93 11.88 12.27 12.27 2,090,400
Sep 5, 2024 12.05 12.51 11.76 12.50 12.50 1,354,700
Sep 4, 2024 12.43 12.73 11.88 12.00 12.00 1,664,000
Sep 3, 2024 12.98 13.08 12.02 12.60 12.60 1,855,400
Aug 30, 2024 12.92 13.25 12.36 12.98 12.98 2,106,500
Aug 29, 2024 13.24 14.02 12.43 12.86 12.86 2,155,900
Aug 28, 2024 13.56 13.70 12.89 13.12 13.12 1,126,600
Aug 27, 2024 13.33 13.47 12.84 13.47 13.47 940,900
Aug 26, 2024 13.05 13.40 12.69 13.25 13.25 1,224,500
Aug 23, 2024 13.64 14.25 12.94 13.08 13.08 2,440,600
Aug 22, 2024 13.33 13.80 13.01 13.52 13.52 1,511,700
Aug 21, 2024 12.40 13.45 12.40 13.34 13.34 1,876,500
Aug 20, 2024 12.19 12.92 11.83 12.31 12.31 1,647,500
Aug 19, 2024 11.63 12.48 11.29 12.25 12.25 1,834,400
Aug 16, 2024 11.75 11.87 11.55 11.60 11.60 1,272,900
Aug 15, 2024 11.45 11.87 11.07 11.87 11.87 1,514,800
Aug 14, 2024 11.57 11.57 10.98 11.12 11.12 1,484,400
Aug 13, 2024 11.04 11.26 10.74 11.25 11.25 1,550,300
Aug 12, 2024 11.25 11.68 10.60 10.98 10.98 1,754,400
Aug 9, 2024 10.34 10.87 10.30 10.78 10.78 1,435,100
Aug 8, 2024 9.54 10.47 9.36 10.24 10.24 1,584,200
Aug 7, 2024 9.50 9.82 8.88 9.40 9.40 2,140,700
Aug 6, 2024 10.26 10.47 9.47 9.54 9.54 2,199,100
Aug 5, 2024 9.46 10.18 9.18 10.02 10.02 2,518,200
Aug 2, 2024 10.06 10.42 9.55 10.41 10.41 1,915,400
Aug 1, 2024 10.84 11.07 10.53 10.66 10.66 1,290,100
Jul 31, 2024 10.85 11.29 10.51 10.80 10.80 2,580,000
Jul 30, 2024 10.90 11.50 10.44 10.69 10.69 1,245,700
Jul 29, 2024 11.55 11.90 10.62 10.78 10.78 1,937,900
Jul 26, 2024 10.65 11.69 10.60 11.55 11.55 3,202,000
Jul 25, 2024 10.02 10.52 9.93 10.49 10.49 1,502,200
Jul 24, 2024 9.99 10.40 9.90 9.98 9.98 1,329,900
Jul 23, 2024 9.87 10.20 9.65 10.09 10.09 1,447,800
Jul 22, 2024 8.89 10.09 8.80 9.96 9.96 2,172,900
Jul 19, 2024 10.04 10.04 8.71 8.78 8.78 1,977,800
Jul 18, 2024 9.51 10.05 9.41 9.75 9.75 2,212,400
Jul 17, 2024 8.90 9.36 8.80 9.31 9.31 1,897,700
Jul 16, 2024 9.53 9.78 9.06 9.12 9.12 2,986,600
Jul 15, 2024 8.47 9.69 8.39 9.47 9.47 3,345,500
Jul 12, 2024 8.74 8.80 8.35 8.55 8.55 1,658,200
Jul 11, 2024 8.39 8.72 8.24 8.68 8.68 2,611,900
Jul 10, 2024 7.89 8.32 7.89 8.29 8.29 2,011,100
Jul 9, 2024 7.56 7.93 7.41 7.84 7.84 1,393,800
Jul 8, 2024 7.30 7.62 7.23 7.55 7.55 1,908,500
Jul 5, 2024 7.11 7.34 6.90 7.24 7.24 1,973,400
Jul 3, 2024 7.70 7.74 6.78 6.89 6.89 2,153,400
Jul 2, 2024 8.14 8.19 7.53 7.54 7.54 2,669,000
Jul 1, 2024 7.84 8.31 7.81 8.14 8.14 2,155,900
Jun 28, 2024 7.90 8.05 7.63 7.80 7.80 4,583,500
Jun 27, 2024 7.77 7.94 7.65 7.87 7.87 1,519,300
Jun 26, 2024 7.97 8.18 7.66 7.77 7.77 2,164,800
Jun 25, 2024 7.93 8.49 7.91 8.01 8.01 2,528,100
Jun 24, 2024 8.00 8.47 7.90 8.00 8.00 2,822,200
Jun 21, 2024 7.79 8.15 7.71 7.93 7.93 8,348,100
Jun 20, 2024 7.94 8.22 7.73 7.80 7.80 2,498,400
Jun 18, 2024 8.00 8.03 7.55 7.94 7.94 2,174,500
Jun 17, 2024 8.39 8.77 7.60 7.90 7.90 3,427,500
Jun 14, 2024 7.96 8.48 7.96 8.39 8.39 1,870,800
Jun 13, 2024 8.22 8.47 7.99 8.09 8.09 1,875,100
Jun 12, 2024 7.83 8.40 7.68 8.25 8.25 4,355,200
Jun 11, 2024 7.90 8.10 7.52 7.54 7.54 2,681,400
Jun 10, 2024 7.62 8.07 7.54 7.98 7.98 3,120,600
Jun 7, 2024 7.96 8.48 7.61 7.72 7.72 3,073,100
Jun 6, 2024 7.95 8.35 7.68 8.13 8.13 3,322,800
Jun 5, 2024 7.32 8.08 7.21 8.04 8.04 5,369,500
Jun 4, 2024 8.49 8.56 7.25 7.30 7.30 8,205,800
Jun 3, 2024 9.84 9.94 8.72 8.84 8.84 22,655,000
May 31, 2024 9.07 9.50 7.51 8.69 8.69 34,333,200
May 30, 2024 2.85 11.25 2.64 10.92 10.92 31,992,300
May 29, 2024 2.34 3.05 2.30 2.93 2.93 7,866,700
May 28, 2024 3.38 3.38 2.10 2.39 2.39 13,548,500
May 24, 2024 3.51 3.95 3.20 3.38 3.38 9,136,600
May 23, 2024 4.41 4.43 4.25 4.32 4.32 1,982,800
May 22, 2024 4.50 4.54 4.30 4.39 4.39 1,191,600
May 21, 2024 4.52 4.61 4.35 4.39 4.39 1,416,200
May 20, 2024 4.43 4.57 4.43 4.54 4.54 963,000
May 17, 2024 4.54 4.63 4.43 4.44 4.44 1,180,800
May 16, 2024 4.47 4.64 4.41 4.51 4.51 1,323,600
May 15, 2024 4.81 4.89 4.41 4.49 4.49 1,836,500
May 14, 2024 4.88 5.12 4.68 4.68 4.68 1,667,100
May 13, 2024 4.60 5.08 4.51 4.80 4.80 2,065,700
May 10, 2024 4.77 4.99 4.60 4.65 4.65 1,782,000
May 9, 2024 5.01 5.16 4.64 4.78 4.78 2,083,800
May 8, 2024 5.29 5.39 4.94 4.96 4.96 2,725,000
May 7, 2024 4.60 5.35 4.50 5.31 5.31 4,802,600
May 6, 2024 4.40 4.57 4.32 4.47 4.47 1,327,000
May 3, 2024 4.08 4.50 4.06 4.39 4.39 1,862,500
May 2, 2024 4.68 4.68 3.95 4.06 4.06 3,013,700
May 1, 2024 3.92 4.99 3.90 4.70 4.70 5,653,100
Apr 30, 2024 3.88 4.06 3.85 3.93 3.93 1,738,100
Apr 29, 2024 3.88 4.06 3.86 3.88 3.88 1,457,600
Apr 26, 2024 3.63 3.90 3.52 3.86 3.86 1,389,100
Apr 25, 2024 3.52 3.62 3.44 3.55 3.55 1,407,300
Apr 24, 2024 3.74 3.80 3.56 3.59 3.59 1,282,700
Apr 23, 2024 3.48 3.92 3.48 3.73 3.73 1,754,700
Apr 22, 2024 3.49 3.56 3.40 3.49 3.49 1,238,000
Apr 19, 2024 3.50 3.55 3.34 3.50 3.50 1,727,400
Apr 18, 2024 3.61 3.66 3.50 3.51 3.51 1,254,300
Apr 17, 2024 3.57 3.63 3.47 3.57 3.57 1,372,800
Apr 16, 2024 3.61 3.61 3.49 3.54 3.54 1,251,800
Apr 15, 2024 3.69 3.80 3.62 3.65 3.65 887,600
Apr 12, 2024 4.01 4.07 3.63 3.66 3.66 1,331,700
Apr 11, 2024 4.04 4.18 3.94 4.03 4.03 1,332,500
Apr 10, 2024 3.92 4.12 3.90 4.00 4.00 3,193,200
Apr 9, 2024 3.94 4.18 3.93 4.08 4.08 1,696,400
Apr 8, 2024 3.90 4.06 3.80 3.95 3.95 1,589,900
Apr 5, 2024 3.51 3.88 3.45 3.88 3.88 2,435,800
Apr 4, 2024 3.82 3.96 3.48 3.54 3.54 2,336,600
Apr 3, 2024 3.81 4.00 3.81 3.95 3.95 1,714,500
Apr 2, 2024 3.94 4.07 3.83 3.85 3.85 1,573,700
Apr 1, 2024 4.21 4.24 3.88 3.98 3.98 1,826,000
Mar 28, 2024 4.21 4.64 4.10 4.14 4.14 4,679,500
Mar 27, 2024 3.83 3.89 3.65 3.75 3.75 2,627,300
Mar 26, 2024 3.46 3.80 3.37 3.74 3.74 2,987,000
Mar 25, 2024 3.44 3.56 3.27 3.28 3.28 1,843,100
Mar 22, 2024 3.51 3.54 3.25 3.37 3.37 2,814,400
Mar 21, 2024 3.86 3.97 3.53 3.55 3.55 2,473,600
Mar 20, 2024 3.65 3.85 3.61 3.83 3.83 2,911,800
Mar 19, 2024 4.07 4.14 3.62 3.63 3.63 3,179,100
Mar 18, 2024 4.49 4.55 4.10 4.11 4.11 2,275,900
Mar 15, 2024 4.80 5.02 4.57 4.62 4.62 9,763,700
Mar 14, 2024 4.55 4.79 4.41 4.75 4.75 2,098,900
Mar 13, 2024 4.31 4.83 4.30 4.51 4.51 2,770,600
Mar 12, 2024 4.30 4.47 4.17 4.31 4.31 1,704,200
Mar 11, 2024 4.41 4.61 4.23 4.30 4.30 2,990,200
Mar 8, 2024 4.80 5.01 4.38 4.40 4.40 2,284,000
Mar 7, 2024 4.93 4.97 4.67 4.72 4.72 1,388,600
Mar 6, 2024 5.04 5.14 4.65 4.84 4.84 2,137,300
Mar 5, 2024 4.43 5.22 4.34 5.07 5.07 2,662,800
Mar 4, 2024 4.67 4.71 4.42 4.48 4.48 863,400
Mar 1, 2024 4.56 4.74 4.46 4.65 4.65 1,055,000
Feb 29, 2024 4.58 4.69 4.42 4.54 4.54 1,280,400
Feb 28, 2024 4.31 4.61 4.28 4.53 4.53 1,144,400
Feb 27, 2024 4.45 4.78 4.26 4.40 4.40 1,830,800
Feb 26, 2024 4.50 4.54 4.02 4.46 4.46 2,022,000
Feb 23, 2024 4.36 4.79 4.34 4.64 4.64 1,722,100
Feb 22, 2024 4.05 4.36 3.95 4.30 4.30 2,023,900
Feb 21, 2024 3.74 4.20 3.70 4.11 4.11 2,128,400
Feb 20, 2024 4.87 4.91 3.42 3.74 3.74 6,322,000
Feb 16, 2024 4.69 5.14 4.61 5.07 5.07 2,261,700
Feb 15, 2024 4.54 4.69 4.45 4.67 4.67 1,565,300
Feb 14, 2024 4.58 4.58 4.11 4.45 4.45 2,951,600
Feb 13, 2024 4.55 4.56 4.30 4.49 4.49 1,790,800
Feb 12, 2024 4.50 4.67 4.43 4.67 4.67 1,639,400
Feb 9, 2024 4.23 4.53 4.14 4.50 4.50 1,664,200
Feb 8, 2024 4.30 4.32 4.07 4.18 4.18 1,915,200
Feb 7, 2024 4.06 4.27 4.03 4.25 4.25 2,871,200
Feb 6, 2024 3.83 4.12 3.83 4.10 4.10 1,212,900
Feb 5, 2024 3.83 3.94 3.59 3.84 3.84 1,595,400
Feb 2, 2024 4.00 4.03 3.81 3.88 3.88 1,091,200
Feb 1, 2024 3.94 4.03 3.80 4.00 4.00 1,503,800
Jan 31, 2024 3.73 4.11 3.72 3.92 3.92 2,590,000
Jan 30, 2024 3.71 3.78 3.65 3.77 3.77 833,600
Jan 29, 2024 3.75 3.96 3.44 3.77 3.77 3,590,900
Jan 26, 2024 4.50 4.64 3.85 3.88 3.88 3,041,200
Jan 25, 2024 4.53 4.72 4.22 4.55 4.55 3,780,100
Jan 24, 2024 4.15 4.66 4.12 4.43 4.43 4,126,200
Jan 23, 2024 3.81 4.20 3.72 4.09 4.09 3,232,000
Jan 22, 2024 3.57 3.78 3.46 3.77 3.77 2,314,000
Jan 19, 2024 3.30 3.62 3.21 3.61 3.61 2,267,700
Jan 18, 2024 3.30 3.36 3.15 3.31 3.31 2,327,100
Jan 17, 2024 3.41 3.49 3.18 3.35 3.35 2,954,300
Jan 16, 2024 3.01 3.48 2.96 3.46 3.46 3,002,800
Jan 12, 2024 3.05 3.12 2.95 3.10 3.10 1,009,400
Jan 11, 2024 3.00 3.03 2.86 2.97 2.97 1,031,800
Jan 10, 2024 3.10 3.18 2.88 3.01 3.01 1,263,900
Jan 9, 2024 2.91 3.13 2.84 3.06 3.06 2,276,500
Jan 8, 2024 2.57 3.04 2.55 2.97 2.97 2,297,400
Jan 5, 2024 2.64 2.66 2.53 2.55 2.55 1,055,400
Jan 4, 2024 2.74 2.75 2.64 2.69 2.69 1,362,400
Jan 3, 2024 2.60 2.76 2.54 2.70 2.70 1,707,400
Jan 2, 2024 2.58 2.78 2.53 2.64 2.64 1,426,700
Dec 29, 2023 2.85 2.86 2.57 2.61 2.61 1,383,300
Dec 28, 2023 2.80 2.87 2.67 2.83 2.83 1,536,800
Dec 27, 2023 2.62 2.81 2.57 2.76 2.76 1,747,200
Dec 26, 2023 2.36 2.61 2.35 2.60 2.60 1,292,600
Dec 22, 2023 2.42 2.49 2.34 2.37 2.37 1,368,400
Dec 21, 2023 2.47 2.58 2.31 2.38 2.38 900,500
Dec 20, 2023 2.72 2.72 2.41 2.42 2.42 1,351,300
Dec 19, 2023 2.55 2.73 2.54 2.68 2.68 1,581,400
Dec 18, 2023 2.55 2.75 2.43 2.46 2.46 1,215,800
Dec 15, 2023 2.67 2.78 2.52 2.56 2.56 2,660,100
Dec 14, 2023 2.43 2.73 2.42 2.64 2.64 2,619,500

Related Tickers

VKTX Viking Therapeutics, Inc.
47.03
-1.75%
 
JANX Janux Therapeutics, Inc.
61.11
-0.63%
 
IOVA Iovance Biotherapeutics, Inc.
7.83
-1.63%
 
IBRX ImmunityBio, Inc.
2.8700
-5.59%
 
NAMS NewAmsterdam Pharma Company N.V.
24.69
-1.59%
 
RNA Avidity Biosciences, Inc.
32.49
-3.76%
 
ADMA ADMA Biologics, Inc.
18.59
-0.43%
 
TIL Instil Bio, Inc.
21.97
+2.52%
 
QURE uniQure N.V.
15.40
+2.26%
 
BBIO BridgeBio Pharma, Inc.
27.49
-0.65%