Summit Therapeutics PLC (SMMT)

SMMT
🏛️ Vereinigte Staaten →
20.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 17.94 18.31 17.17 17.85 2.2M
2024-12-30 17.89 18.15 17.53 17.89 1.2M
2024-12-27 19.01 19.30 17.98 18.21 1.7M
2024-12-26 18.75 19.55 18.63 19.28 1.4M
2024-12-24 18.88 19.08 18.33 19.00 0.8M
2024-12-23 17.97 18.90 17.61 18.67 2.3M
2024-12-20 18.02 18.60 17.71 17.87 7.1M
2024-12-19 17.50 18.59 17.28 18.40 2.6M
2024-12-18 18.87 19.03 16.83 16.98 2.4M
2024-12-17 18.68 19.18 18.48 18.57 2.0M
2024-12-16 18.00 19.00 17.82 18.68 2.4M
2024-12-13 18.08 18.59 17.80 17.83 1.4M
2024-12-12 18.50 19.01 17.84 17.87 1.6M
2024-12-11 18.86 19.25 18.39 18.77 2.3M
2024-12-10 18.77 18.77 17.86 17.97 1.4M
2024-12-09 18.84 19.50 18.22 18.66 1.6M
2024-12-06 17.61 19.30 17.61 18.54 2.2M
2024-12-05 17.50 17.55 16.89 17.52 1.7M
2024-12-04 17.74 17.84 17.16 17.60 1.9M
2024-12-03 18.50 18.50 16.52 17.77 3.9M
2024-12-02 18.50 18.85 18.06 18.49 2.0M
2024-11-29 19.09 19.14 18.40 18.46 0.9M
2024-11-27 19.49 19.52 18.76 18.94 1.4M
2024-11-26 19.06 19.54 18.88 19.20 1.3M
2024-11-25 19.25 19.53 18.60 19.19 2.8M
2024-11-22 18.50 19.44 18.50 19.00 1.5M
2024-11-21 18.74 19.14 18.03 18.42 2.0M
2024-11-20 19.91 19.97 18.31 18.62 1.8M
2024-11-19 18.72 20.14 18.50 20.00 1.3M
2024-11-18 18.36 19.25 18.11 18.98 1.4M
2024-11-15 19.45 19.45 18.23 18.31 2.1M
2024-11-14 20.00 20.15 19.37 19.45 1.9M
2024-11-13 21.27 21.74 19.43 19.47 1.9M
2024-11-12 21.56 22.25 20.74 20.76 1.9M
2024-11-11 21.90 22.53 21.42 21.77 2.2M
2024-11-08 21.21 21.83 20.72 21.41 1.7M
2024-11-07 21.19 21.68 20.26 21.10 2.3M
2024-11-06 20.16 20.96 19.01 20.89 2.3M
2024-11-05 20.10 20.55 19.70 20.39 1.4M
2024-11-04 19.41 20.56 18.80 19.96 1.9M
2024-11-01 18.98 19.77 18.61 18.99 2.3M
2024-10-31 18.75 19.42 18.10 18.59 2.3M
2024-10-30 21.00 21.18 18.60 18.65 3.9M
2024-10-29 21.76 22.30 21.11 21.83 2.3M
2024-10-28 21.41 22.90 21.26 22.24 2.7M
2024-10-25 19.69 21.54 19.68 21.26 2.5M
2024-10-24 20.06 20.75 19.43 19.46 1.4M
2024-10-23 20.41 20.57 19.34 20.03 2.1M
2024-10-22 20.41 20.91 20.20 20.59 1.0M
2024-10-21 21.16 22.19 20.42 20.50 1.8M
2024-10-18 21.58 21.93 20.78 21.21 2.2M
2024-10-17 23.45 23.78 21.48 21.57 3.2M
2024-10-16 21.95 24.56 21.86 23.46 4.7M
2024-10-15 20.00 21.98 20.00 21.84 3.1M
2024-10-14 19.55 20.70 19.55 20.25 2.8M
2024-10-11 18.50 19.98 18.27 19.95 2.3M
2024-10-10 18.80 19.13 18.45 18.61 1.7M
2024-10-09 19.60 19.75 18.71 18.90 1.7M
2024-10-08 18.79 20.18 18.71 19.69 3.0M
2024-10-07 19.25 19.49 18.44 18.92 3.1M
2024-10-04 20.21 21.33 18.12 19.09 9.4M
2024-10-03 19.29 19.29 18.36 18.61 3.0M
2024-10-02 19.75 20.36 19.22 19.54 4.7M
2024-10-01 21.63 21.84 19.75 20.10 3.8M
2024-09-30 20.50 22.05 20.25 21.90 3.4M
2024-09-27 21.49 21.70 19.50 20.89 5.7M
2024-09-26 22.84 23.62 22.04 22.81 3.2M
2024-09-25 24.82 24.84 22.37 22.64 6.3M
2024-09-24 21.91 24.00 21.04 24.00 7.1M
2024-09-23 24.40 25.50 20.85 21.91 11.5M
2024-09-20 23.16 24.95 22.96 24.39 10.0M
2024-09-19 25.09 25.13 22.93 23.16 6.6M
2024-09-18 26.17 26.67 23.96 24.56 8.1M
2024-09-17 28.44 29.09 25.61 26.22 11.7M
2024-09-16 32.52 33.89 28.73 29.48 14.7M
2024-09-13 27.50 33.60 27.41 31.93 24.4M
2024-09-12 24.69 28.62 24.36 27.41 21.6M
2024-09-11 22.63 24.07 22.00 22.70 12.6M
2024-09-10 19.28 23.10 17.72 22.97 19.9M
2024-09-09 16.06 21.50 15.95 19.14 47.8M
2024-09-06 12.52 12.93 11.88 12.27 2.1M
2024-09-05 12.05 12.51 11.76 12.50 1.4M
2024-09-04 12.43 12.73 11.88 12.00 1.7M
2024-09-03 12.98 13.08 12.02 12.60 1.9M
2024-08-30 12.92 13.25 12.36 12.98 2.1M
2024-08-29 13.24 14.02 12.43 12.86 2.2M
2024-08-28 13.56 13.70 12.89 13.12 1.1M
2024-08-27 13.33 13.47 12.84 13.47 0.9M
2024-08-26 13.05 13.40 12.69 13.25 1.2M
2024-08-23 13.64 14.25 12.94 13.08 2.4M
2024-08-22 13.33 13.80 13.01 13.52 1.5M
2024-08-21 12.40 13.45 12.40 13.34 1.9M
2024-08-20 12.19 12.92 11.83 12.31 1.6M
2024-08-19 11.63 12.48 11.29 12.25 1.8M
2024-08-16 11.75 11.87 11.55 11.60 1.3M
2024-08-15 11.45 11.87 11.07 11.87 1.5M
2024-08-14 11.57 11.57 10.98 11.12 1.5M
2024-08-13 11.04 11.26 10.74 11.25 1.6M
2024-08-12 11.25 11.68 10.60 10.98 1.8M
2024-08-09 10.34 10.87 10.30 10.78 1.4M
2024-08-08 9.54 10.47 9.36 10.24 1.6M
2024-08-07 9.50 9.82 8.88 9.40 2.1M
2024-08-06 10.26 10.47 9.47 9.54 2.2M
2024-08-05 9.46 10.18 9.18 10.02 2.5M
2024-08-02 10.06 10.42 9.55 10.42 1.9M
2024-08-01 10.84 11.07 10.53 10.66 1.3M
2024-07-31 10.85 11.29 10.51 10.80 2.6M
2024-07-30 10.90 11.50 10.44 10.69 1.2M
2024-07-29 11.55 11.90 10.62 10.78 1.9M
2024-07-26 10.65 11.69 10.60 11.55 3.2M
2024-07-25 10.02 10.52 9.93 10.49 1.5M
2024-07-24 9.99 10.40 9.90 9.98 1.3M
2024-07-23 9.87 10.20 9.65 10.09 1.4M
2024-07-22 8.89 10.09 8.80 9.96 2.2M
2024-07-19 10.04 10.04 8.71 8.79 2.0M
2024-07-18 9.51 10.05 9.41 9.75 2.2M
2024-07-17 8.90 9.36 8.80 9.31 1.9M
2024-07-16 9.53 9.78 9.06 9.12 3.0M
2024-07-15 8.47 9.69 8.39 9.47 3.3M
2024-07-12 8.74 8.80 8.36 8.55 1.7M
2024-07-11 8.39 8.72 8.24 8.68 2.6M
2024-07-10 7.89 8.32 7.89 8.29 2.0M
2024-07-09 7.56 7.93 7.41 7.84 1.4M
2024-07-08 7.30 7.62 7.23 7.55 1.9M
2024-07-05 7.11 7.34 6.90 7.24 2.0M
2024-07-03 7.70 7.74 6.78 6.89 2.2M
2024-07-02 8.14 8.19 7.53 7.54 2.7M
2024-07-01 7.84 8.31 7.81 8.14 2.2M
2024-06-28 7.90 8.05 7.63 7.80 4.6M
2024-06-27 7.77 7.94 7.65 7.87 1.5M
2024-06-26 7.97 8.18 7.66 7.77 2.2M
2024-06-25 7.93 8.49 7.91 8.01 2.5M
2024-06-24 8.00 8.47 7.90 8.00 2.8M
2024-06-21 7.79 8.15 7.71 7.93 8.3M
2024-06-20 7.94 8.22 7.73 7.80 2.5M
2024-06-18 8.00 8.03 7.55 7.94 2.2M
2024-06-17 8.39 8.77 7.60 7.90 3.4M
2024-06-14 7.96 8.48 7.96 8.39 1.9M
2024-06-13 8.22 8.47 7.99 8.09 1.9M
2024-06-12 7.83 8.40 7.68 8.25 4.4M
2024-06-11 7.90 8.10 7.52 7.54 2.7M
2024-06-10 7.62 8.07 7.54 7.98 3.1M
2024-06-07 7.96 8.48 7.61 7.72 3.1M
2024-06-06 7.95 8.35 7.68 8.13 3.3M
2024-06-05 7.32 8.08 7.21 8.04 5.4M
2024-06-04 8.49 8.56 7.25 7.31 8.2M
2024-06-03 9.84 9.94 8.72 8.84 22.7M
2024-05-31 9.07 9.50 7.52 8.69 34.3M
2024-05-30 2.85 11.25 2.64 10.92 32.0M
2024-05-29 2.34 3.05 2.30 2.94 7.9M
2024-05-28 3.38 3.38 2.10 2.39 13.5M
2024-05-24 3.51 3.95 3.20 3.38 9.2M
2024-05-23 4.41 4.43 4.25 4.32 2.0M
2024-05-22 4.50 4.54 4.30 4.39 1.2M
2024-05-21 4.52 4.61 4.35 4.39 1.4M
2024-05-20 4.43 4.57 4.43 4.54 1.0M
2024-05-17 4.54 4.63 4.43 4.44 1.2M
2024-05-16 4.47 4.64 4.41 4.51 1.3M
2024-05-15 4.81 4.89 4.41 4.49 1.8M
2024-05-14 4.88 5.12 4.68 4.69 1.7M
2024-05-13 4.60 5.08 4.51 4.80 2.1M
2024-05-10 4.77 4.99 4.60 4.65 1.8M
2024-05-09 5.01 5.16 4.65 4.78 2.1M
2024-05-08 5.29 5.39 4.94 4.96 2.7M
2024-05-07 4.60 5.35 4.50 5.31 4.8M
2024-05-06 4.40 4.57 4.32 4.47 1.3M
2024-05-03 4.08 4.50 4.06 4.39 1.9M
2024-05-02 4.68 4.68 3.95 4.06 3.0M
2024-05-01 3.92 4.99 3.90 4.70 5.7M
2024-04-30 3.88 4.06 3.85 3.93 1.7M
2024-04-29 3.88 4.06 3.86 3.88 1.5M
2024-04-26 3.63 3.90 3.52 3.86 1.4M
2024-04-25 3.52 3.62 3.44 3.55 1.4M
2024-04-24 3.74 3.80 3.56 3.59 1.3M
2024-04-23 3.48 3.93 3.48 3.73 1.8M
2024-04-22 3.50 3.56 3.40 3.49 1.2M
2024-04-19 3.50 3.55 3.34 3.50 1.7M
2024-04-18 3.61 3.67 3.50 3.51 1.3M
2024-04-17 3.57 3.63 3.47 3.57 1.4M
2024-04-16 3.61 3.61 3.49 3.54 1.3M
2024-04-15 3.69 3.80 3.62 3.66 0.9M
2024-04-12 4.01 4.07 3.63 3.67 1.4M
2024-04-11 4.04 4.18 3.94 4.03 1.3M
2024-04-10 3.92 4.12 3.90 4.00 3.2M
2024-04-09 3.94 4.18 3.93 4.08 1.7M
2024-04-08 3.90 4.06 3.80 3.95 1.6M
2024-04-05 3.51 3.88 3.45 3.88 2.4M
2024-04-04 3.82 3.96 3.48 3.54 2.3M
2024-04-03 3.81 4.00 3.81 3.95 1.7M
2024-04-02 3.94 4.07 3.83 3.85 1.6M
2024-04-01 4.21 4.24 3.88 3.98 1.8M
2024-03-28 4.21 4.64 4.10 4.14 4.7M
2024-03-27 3.83 3.89 3.65 3.75 2.6M
2024-03-26 3.46 3.80 3.37 3.74 3.0M
2024-03-25 3.44 3.56 3.27 3.28 1.8M
2024-03-22 3.51 3.54 3.25 3.37 2.8M
2024-03-21 3.86 3.97 3.53 3.55 2.5M
2024-03-20 3.65 3.85 3.61 3.83 2.9M
2024-03-19 4.07 4.14 3.62 3.63 3.2M
2024-03-18 4.49 4.56 4.10 4.12 2.3M
2024-03-15 4.80 5.02 4.57 4.62 9.8M
2024-03-14 4.55 4.79 4.42 4.75 2.1M
2024-03-13 4.31 4.83 4.30 4.51 2.8M
2024-03-12 4.30 4.47 4.17 4.31 1.7M
2024-03-11 4.41 4.62 4.23 4.30 3.0M
2024-03-08 4.80 5.02 4.38 4.40 2.3M
2024-03-07 4.93 4.97 4.67 4.72 1.4M
2024-03-06 5.04 5.14 4.65 4.84 2.1M
2024-03-05 4.43 5.22 4.34 5.07 2.7M
2024-03-04 4.67 4.71 4.42 4.48 0.9M
2024-03-01 4.56 4.74 4.46 4.65 1.1M
2024-02-29 4.58 4.69 4.42 4.54 1.3M
2024-02-28 4.31 4.61 4.28 4.53 1.1M
2024-02-27 4.45 4.78 4.26 4.40 1.8M
2024-02-26 4.50 4.54 4.02 4.46 2.0M
2024-02-23 4.36 4.79 4.34 4.64 1.7M
2024-02-22 4.05 4.36 3.95 4.30 2.0M
2024-02-21 3.74 4.20 3.70 4.11 2.1M
2024-02-20 4.87 4.91 3.42 3.74 6.3M
2024-02-16 4.69 5.14 4.61 5.07 2.3M
2024-02-15 4.54 4.69 4.45 4.67 1.6M
2024-02-14 4.58 4.58 4.11 4.45 3.0M
2024-02-13 4.55 4.56 4.30 4.49 1.8M
2024-02-12 4.50 4.67 4.43 4.67 1.6M
2024-02-09 4.23 4.53 4.15 4.50 1.7M
2024-02-08 4.30 4.32 4.07 4.18 1.9M
2024-02-07 4.06 4.27 4.03 4.25 2.9M
2024-02-06 3.83 4.12 3.83 4.10 1.2M
2024-02-05 3.83 3.94 3.59 3.84 1.6M
2024-02-02 4.00 4.03 3.81 3.88 1.1M
2024-02-01 3.94 4.03 3.80 4.00 1.5M
2024-01-31 3.73 4.11 3.72 3.92 2.6M
2024-01-30 3.71 3.78 3.65 3.77 0.8M
2024-01-29 3.75 3.96 3.44 3.77 3.6M
2024-01-26 4.50 4.64 3.85 3.88 3.0M
2024-01-25 4.53 4.72 4.22 4.55 3.8M
2024-01-24 4.15 4.66 4.12 4.43 4.1M
2024-01-23 3.81 4.20 3.73 4.09 3.2M
2024-01-22 3.57 3.78 3.46 3.77 2.3M
2024-01-19 3.30 3.62 3.21 3.61 2.3M
2024-01-18 3.30 3.36 3.15 3.31 2.3M
2024-01-17 3.41 3.49 3.18 3.35 3.0M
2024-01-16 3.01 3.48 2.96 3.46 3.0M
2024-01-12 3.05 3.12 2.95 3.10 1.0M
2024-01-11 3.00 3.03 2.86 2.97 1.0M
2024-01-10 3.10 3.18 2.89 3.01 1.3M
2024-01-09 2.91 3.13 2.84 3.06 2.3M
2024-01-08 2.57 3.04 2.55 2.97 2.3M
2024-01-05 2.64 2.66 2.53 2.55 1.1M
2024-01-04 2.74 2.75 2.64 2.69 1.4M
2024-01-03 2.60 2.76 2.54 2.70 1.7M
2024-01-02 2.58 2.78 2.53 2.64 1.4M