Summit Therapeutics Inc. (SMMT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.9200 | 4.9900 | 3.9000 | 4.7000 | 4.7000 | 5,647,600 |
| Apr 30, 2024 | 3.8800 | 4.0600 | 3.8450 | 3.9300 | 3.9300 | 1,738,100 |
| Apr 29, 2024 | 3.8800 | 4.0600 | 3.8550 | 3.8800 | 3.8800 | 1,457,600 |
| Apr 26, 2024 | 3.6300 | 3.9000 | 3.5200 | 3.8600 | 3.8600 | 1,389,100 |
| Apr 25, 2024 | 3.5200 | 3.6200 | 3.4400 | 3.5500 | 3.5500 | 1,407,300 |
| Apr 24, 2024 | 3.7400 | 3.8000 | 3.5600 | 3.5900 | 3.5900 | 1,282,700 |
| Apr 23, 2024 | 3.4800 | 3.9250 | 3.4800 | 3.7300 | 3.7300 | 1,754,700 |
| Apr 22, 2024 | 3.4950 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 1,238,000 |
| Apr 19, 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 1,727,400 |
| Apr 18, 2024 | 3.6100 | 3.6650 | 3.5000 | 3.5100 | 3.5100 | 1,254,300 |
| Apr 17, 2024 | 3.5700 | 3.6300 | 3.4700 | 3.5700 | 3.5700 | 1,372,800 |
| Apr 16, 2024 | 3.6100 | 3.6100 | 3.4900 | 3.5400 | 3.5400 | 1,251,800 |
| Apr 15, 2024 | 3.6900 | 3.8000 | 3.6150 | 3.6550 | 3.6550 | 887,600 |
| Apr 12, 2024 | 4.0100 | 4.0650 | 3.6250 | 3.6650 | 3.6650 | 1,331,700 |
| Apr 11, 2024 | 4.0400 | 4.1800 | 3.9400 | 4.0300 | 4.0300 | 1,332,500 |
| Apr 10, 2024 | 3.9220 | 4.1200 | 3.9000 | 4.0000 | 4.0000 | 3,193,200 |
| Apr 09, 2024 | 3.9400 | 4.1800 | 3.9300 | 4.0800 | 4.0800 | 1,696,400 |
| Apr 08, 2024 | 3.9000 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 1,589,900 |
| Apr 05, 2024 | 3.5100 | 3.8800 | 3.4500 | 3.8800 | 3.8800 | 2,435,800 |
| Apr 04, 2024 | 3.8200 | 3.9610 | 3.4800 | 3.5400 | 3.5400 | 2,336,600 |
| Apr 03, 2024 | 3.8100 | 4.0000 | 3.8100 | 3.9500 | 3.9500 | 1,714,500 |
| Apr 02, 2024 | 3.9400 | 4.0700 | 3.8300 | 3.8500 | 3.8500 | 1,573,700 |
| Apr 01, 2024 | 4.2100 | 4.2400 | 3.8800 | 3.9800 | 3.9800 | 1,826,000 |
| Mar 28, 2024 | 4.2100 | 4.6400 | 4.1000 | 4.1400 | 4.1400 | 4,679,500 |
| Mar 27, 2024 | 3.8300 | 3.8900 | 3.6500 | 3.7500 | 3.7500 | 2,627,300 |
| Mar 26, 2024 | 3.4600 | 3.8000 | 3.3700 | 3.7400 | 3.7400 | 2,987,000 |
| Mar 25, 2024 | 3.4400 | 3.5600 | 3.2650 | 3.2800 | 3.2800 | 1,843,100 |
| Mar 22, 2024 | 3.5100 | 3.5400 | 3.2500 | 3.3700 | 3.3700 | 2,814,400 |
| Mar 21, 2024 | 3.8600 | 3.9700 | 3.5300 | 3.5500 | 3.5500 | 2,473,600 |
| Mar 20, 2024 | 3.6500 | 3.8500 | 3.6050 | 3.8300 | 3.8300 | 2,911,800 |
| Mar 19, 2024 | 4.0700 | 4.1400 | 3.6200 | 3.6300 | 3.6300 | 3,179,100 |
| Mar 18, 2024 | 4.4900 | 4.5550 | 4.1000 | 4.1150 | 4.1150 | 2,275,900 |
| Mar 15, 2024 | 4.8000 | 5.0200 | 4.5650 | 4.6200 | 4.6200 | 9,763,700 |
| Mar 14, 2024 | 4.5500 | 4.7900 | 4.4150 | 4.7500 | 4.7500 | 2,098,900 |
| Mar 13, 2024 | 4.3100 | 4.8300 | 4.3000 | 4.5100 | 4.5100 | 2,770,600 |
| Mar 12, 2024 | 4.3000 | 4.4700 | 4.1700 | 4.3100 | 4.3100 | 1,704,200 |
| Mar 11, 2024 | 4.4100 | 4.6150 | 4.2300 | 4.3000 | 4.3000 | 2,990,200 |
| Mar 08, 2024 | 4.8000 | 5.0150 | 4.3800 | 4.4000 | 4.4000 | 2,284,000 |
| Mar 07, 2024 | 4.9300 | 4.9700 | 4.6700 | 4.7200 | 4.7200 | 1,388,600 |
| Mar 06, 2024 | 5.0400 | 5.1400 | 4.6500 | 4.8400 | 4.8400 | 2,137,300 |
| Mar 05, 2024 | 4.4300 | 5.2200 | 4.3400 | 5.0700 | 5.0700 | 2,662,800 |
| Mar 04, 2024 | 4.6700 | 4.7100 | 4.4200 | 4.4800 | 4.4800 | 863,400 |
| Mar 01, 2024 | 4.5600 | 4.7400 | 4.4600 | 4.6500 | 4.6500 | 1,055,000 |
| Feb 29, 2024 | 4.5800 | 4.6900 | 4.4200 | 4.5400 | 4.5400 | 1,280,400 |
| Feb 28, 2024 | 4.3100 | 4.6050 | 4.2800 | 4.5300 | 4.5300 | 1,144,400 |
| Feb 27, 2024 | 4.4500 | 4.7800 | 4.2550 | 4.4000 | 4.4000 | 1,830,800 |
| Feb 26, 2024 | 4.5000 | 4.5400 | 4.0200 | 4.4600 | 4.4600 | 2,022,000 |
| Feb 23, 2024 | 4.3600 | 4.7900 | 4.3350 | 4.6400 | 4.6400 | 1,722,100 |
| Feb 22, 2024 | 4.0500 | 4.3550 | 3.9500 | 4.3000 | 4.3000 | 2,023,900 |
| Feb 21, 2024 | 3.7400 | 4.2000 | 3.7010 | 4.1100 | 4.1100 | 2,128,400 |
| Feb 20, 2024 | 4.8700 | 4.9100 | 3.4200 | 3.7400 | 3.7400 | 6,322,000 |
| Feb 16, 2024 | 4.6900 | 5.1400 | 4.6100 | 5.0700 | 5.0700 | 2,261,700 |
| Feb 15, 2024 | 4.5400 | 4.6900 | 4.4500 | 4.6700 | 4.6700 | 1,565,300 |
| Feb 14, 2024 | 4.5800 | 4.5800 | 4.1100 | 4.4500 | 4.4500 | 2,951,600 |
| Feb 13, 2024 | 4.5500 | 4.5600 | 4.3000 | 4.4900 | 4.4900 | 1,790,800 |
| Feb 12, 2024 | 4.5000 | 4.6700 | 4.4250 | 4.6700 | 4.6700 | 1,639,400 |
| Feb 09, 2024 | 4.2300 | 4.5300 | 4.1450 | 4.5000 | 4.5000 | 1,664,200 |
| Feb 08, 2024 | 4.3000 | 4.3200 | 4.0700 | 4.1800 | 4.1800 | 1,915,200 |
| Feb 07, 2024 | 4.0600 | 4.2700 | 4.0250 | 4.2500 | 4.2500 | 2,871,200 |
| Feb 06, 2024 | 3.8300 | 4.1200 | 3.8300 | 4.1000 | 4.1000 | 1,212,900 |
| Feb 05, 2024 | 3.8300 | 3.9400 | 3.5850 | 3.8400 | 3.8400 | 1,595,400 |
| Feb 02, 2024 | 4.0000 | 4.0300 | 3.8100 | 3.8800 | 3.8800 | 1,091,200 |
| Feb 01, 2024 | 3.9400 | 4.0300 | 3.8000 | 4.0000 | 4.0000 | 1,503,800 |
| Jan 31, 2024 | 3.7300 | 4.1100 | 3.7200 | 3.9200 | 3.9200 | 2,590,000 |
| Jan 30, 2024 | 3.7100 | 3.7800 | 3.6500 | 3.7650 | 3.7650 | 833,600 |
| Jan 29, 2024 | 3.7500 | 3.9600 | 3.4400 | 3.7700 | 3.7700 | 3,590,900 |
| Jan 26, 2024 | 4.5000 | 4.6400 | 3.8500 | 3.8800 | 3.8800 | 3,041,200 |
| Jan 25, 2024 | 4.5300 | 4.7200 | 4.2200 | 4.5500 | 4.5500 | 3,780,100 |
| Jan 24, 2024 | 4.1500 | 4.6600 | 4.1200 | 4.4300 | 4.4300 | 4,126,200 |
| Jan 23, 2024 | 3.8100 | 4.2000 | 3.7250 | 4.0900 | 4.0900 | 3,232,000 |
| Jan 22, 2024 | 3.5700 | 3.7800 | 3.4620 | 3.7700 | 3.7700 | 2,314,000 |
| Jan 19, 2024 | 3.3000 | 3.6150 | 3.2100 | 3.6100 | 3.6100 | 2,267,700 |
| Jan 18, 2024 | 3.3000 | 3.3600 | 3.1500 | 3.3100 | 3.3100 | 2,327,100 |
| Jan 17, 2024 | 3.4100 | 3.4890 | 3.1800 | 3.3500 | 3.3500 | 2,954,300 |
| Jan 16, 2024 | 3.0100 | 3.4800 | 2.9600 | 3.4600 | 3.4600 | 3,002,800 |
| Jan 12, 2024 | 3.0500 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 1,009,400 |
| Jan 11, 2024 | 3.0000 | 3.0300 | 2.8600 | 2.9700 | 2.9700 | 1,031,800 |
| Jan 10, 2024 | 3.1000 | 3.1800 | 2.8850 | 3.0100 | 3.0100 | 1,263,900 |
| Jan 09, 2024 | 2.9100 | 3.1300 | 2.8400 | 3.0600 | 3.0600 | 2,276,500 |
| Jan 08, 2024 | 2.5700 | 3.0400 | 2.5500 | 2.9700 | 2.9700 | 2,297,400 |
| Jan 05, 2024 | 2.6400 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 1,055,400 |
| Jan 04, 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6900 | 2.6900 | 1,362,400 |
| Jan 03, 2024 | 2.6000 | 2.7600 | 2.5400 | 2.7000 | 2.7000 | 1,707,400 |
| Jan 02, 2024 | 2.5800 | 2.7800 | 2.5250 | 2.6400 | 2.6400 | 1,426,700 |
| Dec 29, 2023 | 2.8500 | 2.8600 | 2.5700 | 2.6100 | 2.6100 | 1,383,300 |
| Dec 28, 2023 | 2.8000 | 2.8700 | 2.6700 | 2.8300 | 2.8300 | 1,536,800 |
| Dec 27, 2023 | 2.6200 | 2.8100 | 2.5650 | 2.7600 | 2.7600 | 1,747,200 |
| Dec 26, 2023 | 2.3600 | 2.6100 | 2.3500 | 2.6000 | 2.6000 | 1,292,600 |
| Dec 22, 2023 | 2.4200 | 2.4900 | 2.3400 | 2.3700 | 2.3700 | 1,368,400 |
| Dec 21, 2023 | 2.4700 | 2.5800 | 2.3100 | 2.3800 | 2.3800 | 900,500 |
| Dec 20, 2023 | 2.7200 | 2.7200 | 2.4100 | 2.4250 | 2.4250 | 1,351,300 |
| Dec 19, 2023 | 2.5500 | 2.7350 | 2.5400 | 2.6800 | 2.6800 | 1,581,400 |
| Dec 18, 2023 | 2.5500 | 2.7500 | 2.4300 | 2.4600 | 2.4600 | 1,215,800 |
| Dec 15, 2023 | 2.6700 | 2.7800 | 2.5150 | 2.5600 | 2.5600 | 2,660,100 |
| Dec 14, 2023 | 2.4300 | 2.7350 | 2.4200 | 2.6400 | 2.6400 | 2,619,500 |
| Dec 13, 2023 | 2.1800 | 2.3500 | 2.1500 | 2.3400 | 2.3400 | 1,320,900 |
| Dec 12, 2023 | 2.1200 | 2.2100 | 2.0600 | 2.2000 | 2.2000 | 762,500 |
| Dec 11, 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1000 | 2.1000 | 990,700 |
| Dec 08, 2023 | 2.1900 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 701,100 |
| Dec 07, 2023 | 2.4000 | 2.4000 | 2.0800 | 2.2200 | 2.2200 | 1,905,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.