Canada markets close in 5 hours 36 minutes

Satsuma Pharmaceuticals, Inc. (STSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.65-0.35 (-1.46%)
As of 10:20AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 202023.7924.0023.4323.6523.658,184
Aug. 12, 202025.3025.4824.0024.0024.0023,500
Aug. 11, 202025.4125.4624.7424.9524.9568,300
Aug. 10, 202025.3126.1424.7125.0025.0065,900
Aug. 07, 202024.8626.0023.6924.9824.98102,200
Aug. 06, 202025.7025.7023.6224.7624.76109,100
Aug. 05, 202023.1425.7721.6925.6325.63250,200
Aug. 04, 202022.8223.5822.2622.7922.7917,000
Aug. 03, 202023.8223.8222.5223.0023.0046,800
Jul. 31, 202024.5024.5022.2523.6123.61140,400
Jul. 30, 202024.6424.7623.6124.4724.47132,100
Jul. 29, 202025.3625.3624.6025.1125.1125,000
Jul. 28, 202025.7125.7525.3125.4025.4035,700
Jul. 27, 202026.1226.5025.5025.7025.7069,900
Jul. 24, 202025.5626.4125.5025.6325.6314,100
Jul. 23, 202025.3826.7925.3025.7425.7432,500
Jul. 22, 202026.2826.7924.7225.5525.5530,000
Jul. 21, 202027.1227.1226.2526.2526.2512,600
Jul. 20, 202027.8127.8125.6026.7226.7247,600
Jul. 17, 202027.7828.5026.1827.5327.53155,700
Jul. 16, 202028.8629.9926.4827.9827.9876,100
Jul. 15, 202026.5929.3026.4528.4728.4753,900
Jul. 14, 202024.6026.2824.0026.1126.1150,600
Jul. 13, 202025.9525.9923.6724.5324.5359,900
Jul. 10, 202025.6826.4924.5525.7525.7577,500
Jul. 09, 202026.0426.8425.0225.5125.5159,500
Jul. 08, 202026.8527.6924.7225.9625.9691,500
Jul. 07, 202027.7728.5126.5228.0028.00114,600
Jul. 06, 202027.8128.7126.3028.0828.0861,600
Jul. 02, 202027.4527.5225.8527.2527.2541,400
Jul. 01, 202029.0329.0325.3527.2027.2050,900
Jun. 30, 202027.7829.3727.6428.7628.7628,000
Jun. 29, 202029.4829.4826.9627.9727.9780,000
Jun. 26, 202032.8533.0628.1830.0030.00775,900
Jun. 25, 202031.1432.6230.9932.1932.1994,500
Jun. 24, 202034.0334.4930.8330.8330.8367,500
Jun. 23, 202035.1836.1033.3434.0334.03107,600
Jun. 22, 202031.5135.2131.5134.6934.69100,900
Jun. 19, 202031.2232.6229.7731.9431.94252,300
Jun. 18, 202028.2031.3228.2030.8030.8089,700
Jun. 17, 202028.8529.0028.0028.9528.9569,400
Jun. 16, 202029.2429.4527.4028.6028.60151,800
Jun. 15, 202026.3329.9225.8028.6828.6871,900
Jun. 12, 202027.0629.6422.8326.9926.9972,800
Jun. 11, 202028.0828.5525.2226.5026.5067,600
Jun. 10, 202029.1430.0027.9528.9928.9949,100
Jun. 09, 202028.4530.0027.9128.6228.6260,200
Jun. 08, 202027.1329.7727.1328.4228.4271,100
Jun. 05, 202027.2427.5026.0526.7826.7824,300
Jun. 04, 202025.9427.0025.5327.0027.0041,200
Jun. 03, 202025.4326.7624.5326.3526.3525,300
Jun. 02, 202025.3026.1524.6525.0925.0927,600
Jun. 01, 202025.9027.0024.6124.6624.6629,700
May 29, 202026.0526.2824.2226.2026.2042,900
May 28, 202025.0526.7625.0525.9425.9419,500
May 27, 202026.3926.9624.6324.9724.9726,300
May 26, 202027.0127.4025.7025.9425.9461,800
May 22, 202026.3126.6023.6825.9825.9817,000
May 21, 202026.0027.8024.6625.9425.9455,600
May 20, 202021.6927.7420.7226.0026.00183,500
May 19, 202022.6223.2820.4220.7120.7161,800
May 18, 202023.5423.8621.4822.8822.8830,300
May 15, 202019.5324.7519.2522.4222.4245,000
May 14, 202018.3619.9318.2619.9119.9130,300
May 13, 202019.7920.0018.6818.7618.7659,500
May 12, 202020.1720.2519.8119.9519.9527,600
May 11, 202019.2320.0019.2319.8719.8732,200
May 08, 202019.7019.9919.5019.5119.5121,200
May 07, 202020.5920.5918.1419.4319.4325,400
May 06, 202020.5020.9020.0120.3520.3530,500
May 05, 202019.3620.0018.4420.0020.0065,600
May 04, 202018.5019.3218.4018.7018.7049,400
May 01, 202018.5618.7917.3418.2818.2818,800
Apr. 30, 202019.6620.0018.5019.6019.6073,100
Apr. 29, 202019.4720.0019.2720.0020.0020,600
Apr. 28, 202020.3620.3618.2618.4518.4589,900
Apr. 27, 202018.9819.9918.6919.6919.69110,200
Apr. 24, 202019.4819.4817.4218.2218.2215,200
Apr. 23, 202017.6519.6817.6518.6618.6626,600
Apr. 22, 202018.3118.3118.0418.0418.044,500
Apr. 21, 202017.0118.5116.7117.4717.4725,900
Apr. 20, 202017.0019.4517.0017.6117.6110,500
Apr. 17, 202018.1918.1917.2017.5417.5418,300
Apr. 16, 202019.9120.0017.1817.9017.9017,800
Apr. 15, 202019.2719.4418.0918.2618.2613,800
Apr. 14, 202019.6521.0019.2820.0420.0471,500
Apr. 13, 202018.0320.0018.0319.2819.2835,000
Apr. 09, 202018.9918.9917.7018.0918.0921,500
Apr. 08, 202017.5418.7016.8917.7517.7515,900
Apr. 07, 202017.2518.0016.5316.8916.8911,700
Apr. 06, 202017.0117.5217.0117.5017.5014,300
Apr. 03, 202016.6417.6015.8116.1816.1840,100
Apr. 02, 202016.0517.8616.0516.7516.7536,500
Apr. 01, 202020.2620.5316.0116.0116.0157,700
Mar. 31, 202019.8521.5219.4621.5221.5248,000
Mar. 30, 202019.6619.8918.7919.8919.8910,600
Mar. 27, 202018.2221.2816.8718.8318.8349,300
Mar. 26, 202016.7018.8216.7018.8218.8297,000
Mar. 25, 202017.5419.6916.2316.4816.4848,000
Mar. 24, 202017.5520.7116.9817.4917.4943,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...