Canada markets closed

Satsuma Pharmaceuticals, Inc. (STSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8500-0.0800 (-1.62%)
At close: 4:00PM EDT

4.8500 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20215.00005.18504.79004.85004.8500112,895
May 13, 20215.14005.26004.87004.93004.9300112,200
May 12, 20214.89005.38004.76005.12005.1200160,600
May 11, 20214.71005.00004.66004.94004.940081,700
May 10, 20215.09005.16904.80004.80004.8000103,600
May 07, 20214.92005.16004.92005.09005.090082,400
May 06, 20215.16005.19004.86004.93004.9300146,000
May 05, 20215.29005.47005.07505.11005.1100105,400
May 04, 20215.19005.27004.94005.17005.1700265,500
May 03, 20215.35005.35005.08005.28005.280081,800
Apr. 30, 20215.22005.42005.16005.31005.310094,500
Apr. 29, 20215.28005.35005.00005.31005.310080,600
Apr. 28, 20215.15005.28005.10005.25005.250071,000
Apr. 27, 20215.31005.39505.14005.17005.170078,100
Apr. 26, 20215.26005.40005.19005.29005.290057,500
Apr. 23, 20215.23005.39005.12005.24005.240071,400
Apr. 22, 20215.12005.28005.04005.20005.200078,500
Apr. 21, 20214.84005.25004.83005.16005.1600140,900
Apr. 20, 20215.00005.01004.74004.84004.8400165,200
Apr. 19, 20215.07005.15004.80005.02005.0200156,900
Apr. 16, 20215.29005.29005.01005.07005.0700119,600
Apr. 15, 20215.16505.35005.12005.25005.250098,800
Apr. 14, 20215.34005.45005.12605.25005.250089,000
Apr. 13, 20215.11005.44005.11005.38005.3800146,900
Apr. 12, 20215.27005.29004.97005.14005.1400167,000
Apr. 09, 20215.59005.59005.19005.28005.280093,100
Apr. 08, 20215.73005.75005.46005.53005.5300110,300
Apr. 07, 20215.73005.90005.55005.68005.6800261,000
Apr. 06, 20215.79005.79005.62705.74005.7400104,300
Apr. 05, 20216.11006.11005.71005.81005.8100134,000
Apr. 01, 20215.95006.11005.81105.96005.9600144,400
Mar. 31, 20215.78006.04005.73005.91005.9100291,200
Mar. 30, 20215.46005.86005.44005.75005.7500243,300
Mar. 29, 20215.66005.83005.44005.46005.4600136,200
Mar. 26, 20215.82005.86005.52005.71005.710094,300
Mar. 25, 20215.39005.86005.32005.73005.7300148,100
Mar. 24, 20216.06006.22005.44005.51005.5100188,000
Mar. 23, 20216.22006.37005.82005.94005.9400229,100
Mar. 22, 20216.28006.48006.05006.33006.3300310,400
Mar. 19, 20216.08006.49006.07806.25006.2500347,800
Mar. 18, 20216.54006.60006.05006.06006.0600179,200
Mar. 17, 20216.35006.66006.21206.56006.5600166,700
Mar. 16, 20216.74006.77006.34006.40006.4000191,400
Mar. 15, 20216.63006.90006.61006.77006.7700233,200
Mar. 12, 20216.70006.99006.63006.64006.6400208,300
Mar. 11, 20216.78006.89006.66906.75006.750089,800
Mar. 10, 20216.52006.79006.52006.65006.6500168,400
Mar. 09, 20216.48006.64006.31006.54006.5400177,300
Mar. 08, 20216.52006.72006.26006.36006.3600265,600
Mar. 05, 20216.50006.85006.30006.46006.4600416,100
Mar. 04, 20217.03007.29006.01006.46006.46001,596,900
Mar. 03, 20216.73607.00006.56006.96006.96001,074,300
Mar. 02, 20216.58006.58006.22006.25006.2500355,700
Mar. 01, 20217.05007.23606.27006.51006.51002,159,000
Feb. 26, 20215.97006.00005.60005.68005.6800151,900
Feb. 25, 20216.22006.28005.86005.94005.9400322,700
Feb. 24, 20216.10006.30006.04006.20006.2000157,100
Feb. 23, 20216.16006.16005.74006.06006.0600260,600
Feb. 22, 20216.60006.70006.30006.34006.3400162,000
Feb. 19, 20216.76006.80506.53006.65006.6500271,800
Feb. 18, 20216.66006.73006.30006.47006.4700286,700
Feb. 17, 20216.90006.99006.61606.78006.7800239,700
Feb. 16, 20216.90007.20006.80006.96006.9600292,800
Feb. 12, 20217.15507.24006.81006.93006.9300363,600
Feb. 11, 20217.31007.47006.92507.10007.1000380,500
Feb. 10, 20217.25007.34006.80007.18007.1800447,900
Feb. 09, 20216.74007.35006.43007.10007.1000699,100
Feb. 08, 20216.54006.83506.41006.64006.6400364,400
Feb. 05, 20216.50006.56006.33006.40006.4000190,200
Feb. 04, 20216.45006.64006.28006.45006.4500415,800
Feb. 03, 20215.98006.49505.92006.41006.41001,095,100
Feb. 02, 20215.99006.13005.83006.00006.0000906,100
Feb. 01, 20215.90006.02005.59005.96005.9600315,000
Jan. 29, 20215.77006.47005.65005.82005.8200549,300
Jan. 28, 20216.03006.18005.54005.73005.7300321,000
Jan. 27, 20216.39906.67005.82005.89005.89001,304,300
Jan. 26, 20216.15007.00005.93006.80006.80001,438,500
Jan. 25, 20216.21006.50006.04006.21006.2100898,700
Jan. 22, 20215.49007.00005.42506.21006.21003,058,500
Jan. 21, 20215.52005.55005.19005.50005.5000256,600
Jan. 20, 20215.59005.68005.38005.49005.4900255,500
Jan. 19, 20215.33005.60005.26005.55005.5500192,300
Jan. 15, 20215.04005.64004.96205.34005.3400511,400
Jan. 14, 20215.05005.34005.00005.03005.03001,206,500
Jan. 13, 20215.15005.15005.00005.00005.00001,019,600
Jan. 12, 20214.95005.15004.90005.13005.1300217,100
Jan. 11, 20214.92005.01104.82004.91004.9100205,200
Jan. 08, 20214.77004.95004.74404.91004.9100179,600
Jan. 07, 20214.74004.88004.69004.77004.7700170,000
Jan. 06, 20214.73004.90004.65004.73004.7300200,100
Jan. 05, 20214.57004.77004.53404.73004.7300180,000
Jan. 04, 20214.67004.67004.38004.57004.5700255,900
Dec. 31, 20204.78004.82004.57004.61004.6100155,600
Dec. 30, 20204.63004.80004.57004.76004.7600185,800
Dec. 29, 20204.85004.85004.57004.61004.6100229,300
Dec. 28, 20205.11005.11004.76004.81004.8100260,900
Dec. 24, 20205.10005.13004.97005.08005.0800100,000
Dec. 23, 20204.94005.15004.82005.09005.0900305,500
Dec. 22, 20205.05005.10004.86004.92004.9200152,000
Dec. 21, 20204.80005.20004.75005.04005.0400444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...