Summit Therapeutics Inc. (SMMT)
NASDAQ: SMMT · Real-Time Price · USD
22.81
+0.17 (0.75%)
At close: Sep 26, 2024, 4:00 PM
22.80
-0.01 (-0.04%)
After-hours: Sep 26, 2024, 5:55 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 24.82 | 24.84 | 22.37 | 22.64 | 22.64 | -5.67% | 6,335,677 |
| Sep 24, 2024 | 21.91 | 24.00 | 21.04 | 24.00 | 24.00 | 9.54% | 7,125,281 |
| Sep 23, 2024 | 24.40 | 25.50 | 20.85 | 21.91 | 21.91 | -10.17% | 11,468,771 |
| Sep 20, 2024 | 23.16 | 24.95 | 22.96 | 24.39 | 24.39 | 5.31% | 9,968,733 |
| Sep 19, 2024 | 25.09 | 25.13 | 22.93 | 23.16 | 23.16 | -5.70% | 6,640,442 |
| Sep 18, 2024 | 26.17 | 26.67 | 23.96 | 24.56 | 24.56 | -6.33% | 8,142,119 |
| Sep 17, 2024 | 28.44 | 29.09 | 25.61 | 26.22 | 26.22 | -11.06% | 11,665,997 |
| Sep 16, 2024 | 32.52 | 33.89 | 28.73 | 29.48 | 29.48 | -7.67% | 14,692,843 |
| Sep 13, 2024 | 27.50 | 33.60 | 27.41 | 31.93 | 31.93 | 16.49% | 24,434,701 |
| Sep 12, 2024 | 24.69 | 28.62 | 24.36 | 27.41 | 27.41 | 20.75% | 21,620,994 |
| Sep 11, 2024 | 22.63 | 24.07 | 22.00 | 22.70 | 22.70 | -1.18% | 12,628,724 |
| Sep 10, 2024 | 19.28 | 23.10 | 17.72 | 22.97 | 22.97 | 20.01% | 19,924,276 |
| Sep 9, 2024 | 16.06 | 21.50 | 15.95 | 19.14 | 19.14 | 55.99% | 47,609,196 |
| Sep 6, 2024 | 12.52 | 12.93 | 11.88 | 12.27 | 12.27 | -1.84% | 2,090,407 |
| Sep 5, 2024 | 12.05 | 12.51 | 11.76 | 12.50 | 12.50 | 4.17% | 1,354,711 |
| Sep 4, 2024 | 12.43 | 12.73 | 11.88 | 12.00 | 12.00 | -4.76% | 1,071,423 |
| Sep 3, 2024 | 12.98 | 13.08 | 12.02 | 12.60 | 12.60 | -2.93% | 1,855,457 |
| Aug 30, 2024 | 12.92 | 13.25 | 12.36 | 12.98 | 12.98 | 0.93% | 2,106,517 |
| Aug 29, 2024 | 13.24 | 14.02 | 12.43 | 12.86 | 12.86 | -1.98% | 2,155,898 |
| Aug 28, 2024 | 13.56 | 13.70 | 12.89 | 13.12 | 13.12 | -2.60% | 1,126,644 |
| Aug 27, 2024 | 13.33 | 13.47 | 12.84 | 13.47 | 13.47 | 1.66% | 940,947 |
| Aug 26, 2024 | 13.05 | 13.40 | 12.69 | 13.25 | 13.25 | 1.30% | 1,224,464 |
| Aug 23, 2024 | 13.64 | 14.25 | 12.94 | 13.08 | 13.08 | -3.25% | 2,440,642 |
| Aug 22, 2024 | 13.33 | 13.80 | 13.01 | 13.52 | 13.52 | 1.35% | 1,511,725 |
| Aug 21, 2024 | 12.40 | 13.45 | 12.40 | 13.34 | 13.34 | 8.37% | 1,876,526 |
| Aug 20, 2024 | 12.19 | 12.92 | 11.83 | 12.31 | 12.31 | 0.49% | 1,647,474 |
| Aug 19, 2024 | 11.63 | 12.48 | 11.29 | 12.25 | 12.25 | 5.60% | 1,834,379 |
| Aug 16, 2024 | 11.75 | 11.87 | 11.55 | 11.60 | 11.60 | -2.27% | 1,272,904 |
| Aug 15, 2024 | 11.45 | 11.87 | 11.07 | 11.87 | 11.87 | 6.74% | 1,514,923 |
| Aug 14, 2024 | 11.57 | 11.57 | 10.98 | 11.12 | 11.12 | -1.16% | 1,484,425 |
| Aug 13, 2024 | 11.04 | 11.26 | 10.74 | 11.25 | 11.25 | 2.46% | 1,550,281 |
| Aug 12, 2024 | 11.25 | 11.68 | 10.60 | 10.98 | 10.98 | 1.86% | 1,754,391 |
| Aug 9, 2024 | 10.34 | 10.87 | 10.30 | 10.78 | 10.78 | 5.27% | 1,435,244 |
| Aug 8, 2024 | 9.54 | 10.47 | 9.36 | 10.24 | 10.24 | 8.94% | 1,584,177 |
| Aug 7, 2024 | 9.50 | 9.82 | 8.88 | 9.40 | 9.40 | -1.47% | 2,140,672 |
| Aug 6, 2024 | 10.26 | 10.47 | 9.47 | 9.54 | 9.54 | -4.74% | 2,199,239 |
| Aug 5, 2024 | 9.46 | 10.18 | 9.18 | 10.02 | 10.02 | -3.84% | 2,518,153 |
| Aug 2, 2024 | 10.06 | 10.42 | 9.55 | 10.42 | 10.42 | -2.30% | 1,915,388 |
| Aug 1, 2024 | 10.84 | 11.07 | 10.53 | 10.66 | 10.66 | -1.30% | 1,290,088 |
| Jul 31, 2024 | 10.85 | 11.29 | 10.51 | 10.80 | 10.80 | 1.03% | 2,579,967 |
| Jul 30, 2024 | 10.90 | 11.50 | 10.44 | 10.69 | 10.69 | -0.83% | 1,245,762 |
| Jul 29, 2024 | 11.55 | 11.90 | 10.62 | 10.78 | 10.78 | -6.67% | 1,937,869 |
| Jul 26, 2024 | 10.65 | 11.69 | 10.60 | 11.55 | 11.55 | 10.10% | 3,202,033 |
| Jul 25, 2024 | 10.02 | 10.52 | 9.93 | 10.49 | 10.49 | 5.11% | 1,502,404 |
| Jul 24, 2024 | 9.99 | 10.40 | 9.90 | 9.98 | 9.98 | -1.09% | 1,329,888 |
| Jul 23, 2024 | 9.87 | 10.20 | 9.65 | 10.09 | 10.09 | 1.31% | 1,447,805 |
| Jul 22, 2024 | 8.89 | 10.09 | 8.80 | 9.96 | 9.96 | 13.38% | 2,172,853 |
| Jul 19, 2024 | 10.04 | 10.04 | 8.71 | 8.79 | 8.79 | -9.90% | 1,977,779 |
| Jul 18, 2024 | 9.51 | 10.05 | 9.41 | 9.75 | 9.75 | 4.73% | 2,212,419 |
| Jul 17, 2024 | 8.90 | 9.36 | 8.80 | 9.31 | 9.31 | 2.08% | 1,897,730 |
| Jul 16, 2024 | 9.53 | 9.78 | 9.06 | 9.12 | 9.12 | -3.70% | 2,986,560 |
| Jul 15, 2024 | 8.47 | 9.69 | 8.39 | 9.47 | 9.47 | 10.76% | 3,345,512 |
| Jul 12, 2024 | 8.74 | 8.80 | 8.36 | 8.55 | 8.55 | -1.50% | 1,658,241 |
| Jul 11, 2024 | 8.39 | 8.72 | 8.24 | 8.68 | 8.68 | 4.70% | 2,611,945 |
| Jul 10, 2024 | 7.89 | 8.32 | 7.89 | 8.29 | 8.29 | 5.74% | 2,011,149 |
| Jul 9, 2024 | 7.56 | 7.93 | 7.41 | 7.84 | 7.84 | 3.84% | 1,394,037 |
| Jul 8, 2024 | 7.30 | 7.62 | 7.23 | 7.55 | 7.55 | 4.28% | 1,908,486 |
| Jul 5, 2024 | 7.11 | 7.34 | 6.90 | 7.24 | 7.24 | 5.08% | 1,973,562 |
| Jul 3, 2024 | 7.70 | 7.74 | 6.78 | 6.89 | 6.89 | -8.62% | 2,153,379 |
| Jul 2, 2024 | 8.14 | 8.19 | 7.53 | 7.54 | 7.54 | -7.37% | 2,668,976 |
| Jul 1, 2024 | 7.84 | 8.31 | 7.81 | 8.14 | 8.14 | 4.36% | 2,155,909 |
| Jun 28, 2024 | 7.90 | 8.05 | 7.63 | 7.80 | 7.80 | -0.89% | 4,583,653 |
| Jun 27, 2024 | 7.77 | 7.94 | 7.65 | 7.87 | 7.87 | 1.29% | 1,519,471 |
| Jun 26, 2024 | 7.97 | 8.18 | 7.66 | 7.77 | 7.77 | -3.00% | 2,164,944 |
| Jun 25, 2024 | 7.93 | 8.49 | 7.91 | 8.01 | 8.01 | 0.12% | 2,528,126 |
| Jun 24, 2024 | 8.00 | 8.47 | 7.90 | 8.00 | 8.00 | 0.88% | 2,822,245 |
| Jun 21, 2024 | 7.79 | 8.15 | 7.71 | 7.93 | 7.93 | 1.67% | 8,348,134 |
| Jun 20, 2024 | 7.94 | 8.22 | 7.73 | 7.80 | 7.80 | -1.76% | 2,498,439 |
| Jun 18, 2024 | 8.00 | 8.03 | 7.55 | 7.94 | 7.94 | 0.51% | 2,174,636 |
| Jun 17, 2024 | 8.39 | 8.77 | 7.60 | 7.90 | 7.90 | -5.84% | 3,427,474 |
| Jun 14, 2024 | 7.96 | 8.48 | 7.96 | 8.39 | 8.39 | 3.71% | 1,870,845 |
| Jun 13, 2024 | 8.22 | 8.47 | 7.99 | 8.09 | 8.09 | -1.94% | 1,875,109 |
| Jun 12, 2024 | 7.83 | 8.40 | 7.68 | 8.25 | 8.25 | 9.42% | 4,355,243 |
| Jun 11, 2024 | 7.90 | 8.10 | 7.52 | 7.54 | 7.54 | -5.51% | 2,681,423 |
| Jun 10, 2024 | 7.62 | 8.07 | 7.54 | 7.98 | 7.98 | 3.37% | 3,120,567 |
| Jun 7, 2024 | 7.96 | 8.48 | 7.61 | 7.72 | 7.72 | -5.04% | 3,073,112 |
| Jun 6, 2024 | 7.95 | 8.35 | 7.68 | 8.13 | 8.13 | 1.12% | 3,322,766 |
| Jun 5, 2024 | 7.32 | 8.08 | 7.21 | 8.04 | 8.04 | 10.06% | 5,369,452 |
| Jun 4, 2024 | 8.49 | 8.56 | 7.25 | 7.31 | 7.31 | -17.36% | 8,205,779 |
| Jun 3, 2024 | 9.84 | 9.94 | 8.72 | 8.84 | 8.84 | 1.78% | 22,654,986 |
| May 31, 2024 | 9.07 | 9.50 | 7.52 | 8.69 | 8.69 | -20.47% | 34,333,160 |
| May 30, 2024 | 2.85 | 11.25 | 2.64 | 10.92 | 10.92 | 272.06% | 29,214,205 |
| May 29, 2024 | 2.34 | 3.05 | 2.30 | 2.94 | 2.94 | 22.80% | 7,866,746 |
| May 28, 2024 | 3.38 | 3.38 | 2.10 | 2.39 | 2.39 | -29.29% | 13,548,499 |
| May 24, 2024 | 3.51 | 3.95 | 3.20 | 3.38 | 3.38 | -21.76% | 9,177,875 |
| May 23, 2024 | 4.41 | 4.43 | 4.25 | 4.32 | 4.32 | -1.59% | 1,982,758 |
| May 22, 2024 | 4.50 | 4.54 | 4.30 | 4.39 | 4.39 | - | 1,191,776 |
| May 21, 2024 | 4.52 | 4.61 | 4.35 | 4.39 | 4.39 | -3.30% | 1,416,219 |
| May 20, 2024 | 4.43 | 4.57 | 4.43 | 4.54 | 4.54 | 2.25% | 963,026 |
| May 17, 2024 | 4.54 | 4.63 | 4.43 | 4.44 | 4.44 | -1.55% | 1,180,801 |
| May 16, 2024 | 4.47 | 4.64 | 4.41 | 4.51 | 4.51 | 0.45% | 1,323,617 |
| May 15, 2024 | 4.81 | 4.89 | 4.41 | 4.49 | 4.49 | -4.16% | 1,836,454 |
| May 14, 2024 | 4.88 | 5.12 | 4.68 | 4.69 | 4.69 | -2.40% | 1,667,094 |
| May 13, 2024 | 4.60 | 5.08 | 4.51 | 4.80 | 4.80 | 3.23% | 2,065,715 |
| May 10, 2024 | 4.77 | 4.99 | 4.60 | 4.65 | 4.65 | -2.72% | 1,781,959 |
| May 9, 2024 | 5.01 | 5.16 | 4.65 | 4.78 | 4.78 | -3.63% | 2,083,819 |
| May 8, 2024 | 5.29 | 5.39 | 4.94 | 4.96 | 4.96 | -6.59% | 2,724,963 |
| May 7, 2024 | 4.60 | 5.35 | 4.50 | 5.31 | 5.31 | 18.79% | 4,802,569 |
| May 6, 2024 | 4.40 | 4.57 | 4.32 | 4.47 | 4.47 | 1.82% | 1,326,982 |
| May 3, 2024 | 4.08 | 4.50 | 4.06 | 4.39 | 4.39 | 8.13% | 1,862,563 |