Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satsuma Pharmaceuticals Inc (NQ: STSA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.66 20.00 18.50 19.60 73,148 -0.40(-2.00%)
Apr 29, 2020 19.47 20.00 19.27 20.00 20,586 +1.55(+8.40%)
Apr 28, 2020 20.36 20.36 18.26 18.45 89,936 -1.24(-6.30%)
Apr 27, 2020 18.98 19.99 18.69 19.69 110,212 +1.47(+8.07%)
Apr 24, 2020 19.48 19.48 17.43 18.22 15,100 -0.44(-2.36%)
Apr 23, 2020 17.64 19.68 17.64 18.66 26,627 +0.62(+3.44%)
Apr 22, 2020 18.31 18.31 18.04 18.04 4,485 +0.57(+3.26%)
Apr 21, 2020 17.01 18.51 16.71 17.47 25,882 -0.14(-0.80%)
Apr 20, 2020 17.00 19.46 17.00 17.61 10,535 +0.07(+0.40%)
Apr 17, 2020 18.19 18.19 17.20 17.54 18,200 -0.36(-2.01%)
Apr 16, 2020 19.91 20.00 17.18 17.90 17,835 -0.36(-1.97%)
Apr 15, 2020 19.27 19.45 18.09 18.26 13,812 -1.78(-8.88%)
Apr 14, 2020 19.65 21.00 19.28 20.04 71,481 +0.76(+3.94%)
Apr 13, 2020 18.03 20.00 18.03 19.28 35,024 +1.19(+6.58%)
Apr 09, 2020 18.99 18.99 17.70 18.09 21,500 +0.34(+1.92%)
Apr 08, 2020 17.54 18.70 16.89 17.75 15,907 +0.86(+5.09%)
Apr 07, 2020 17.25 18.00 16.53 16.89 11,711 -0.61(-3.49%)
Apr 06, 2020 17.01 17.52 17.01 17.50 14,251 +1.32(+8.16%)
Apr 03, 2020 16.64 17.61 15.81 16.18 40,100 -0.57(-3.40%)
Apr 02, 2020 16.05 17.86 16.05 16.75 36,462 +0.74(+4.62%)
Apr 01, 2020 20.26 20.53 16.01 16.01 57,698 -5.51(-25.60%)
Mar 31, 2020 19.85 21.52 19.46 21.52 48,007 +1.63(+8.20%)
Mar 30, 2020 19.66 19.89 18.79 19.89 10,575 +1.06(+5.63%)
Mar 27, 2020 18.22 21.28 16.87 18.83 49,300 +0.01(+0.05%)
Mar 26, 2020 16.70 18.82 16.70 18.82 96,971 +2.34(+14.20%)
Mar 25, 2020 17.54 19.70 16.23 16.48 47,995 -1.01(-5.77%)
Mar 24, 2020 17.55 20.71 16.98 17.49 43,785 +0.51(+3.00%)
Mar 23, 2020 19.93 21.77 16.70 16.98 43,906 -2.81(-14.20%)
Mar 20, 2020 16.30 19.79 16.30 19.79 63,100 +3.33(+20.23%)
Mar 19, 2020 15.37 19.48 14.15 16.46 38,957 +1.08(+7.02%)
Mar 18, 2020 15.93 16.48 14.48 15.38 45,162 -1.70(-9.95%)
Mar 17, 2020 14.88 17.46 14.70 17.08 62,669 +2.55(+17.55%)
Mar 16, 2020 15.44 16.99 14.50 14.53 32,619 -2.91(-16.69%)
Mar 13, 2020 18.31 19.04 14.39 17.44 25,000 +0.17(+0.98%)
Mar 12, 2020 23.00 23.00 17.00 17.27 56,423 -6.48(-27.28%)
Mar 11, 2020 29.43 29.49 23.74 23.75 96,995 -5.26(-18.13%)
Mar 10, 2020 26.04 29.75 25.00 29.01 33,108 +3.39(+13.23%)
Mar 09, 2020 25.50 28.62 24.22 25.62 34,205 -0.38(-1.46%)
Mar 06, 2020 26.43 28.31 25.21 26.00 29,000 -0.91(-3.38%)
Mar 05, 2020 28.39 29.20 26.12 26.91 34,127 -2.09(-7.21%)
Mar 04, 2020 25.88 29.52 24.03 29.00 32,827 +2.53(+9.56%)
Mar 03, 2020 28.79 29.46 25.57 26.47 71,255 -2.65(-9.10%)
Mar 02, 2020 29.20 29.73 27.14 29.12 40,324 +0.63(+2.21%)
Feb 28, 2020 25.79 28.49 25.22 28.49 52,100 +2.47(+9.49%)
Feb 27, 2020 25.91 27.15 25.51 26.02 40,293 -0.36(-1.36%)
Feb 26, 2020 26.15 27.45 25.66 26.38 37,528 +0.28(+1.07%)
Feb 25, 2020 26.09 28.16 25.00 26.10 54,081 -0.25(-0.95%)
Feb 24, 2020 26.41 26.96 25.60 26.35 15,153 -0.83(-3.05%)
Feb 21, 2020 28.65 29.00 26.75 27.18 21,000 -1.44(-5.03%)
Feb 20, 2020 29.39 29.46 28.30 28.62 39,062 -0.42(-1.45%)
Feb 19, 2020 28.67 29.70 27.99 29.04 49,523 -0.10(-0.34%)
Feb 18, 2020 27.99 29.82 27.99 29.14 14,977 +0.84(+2.97%)
Feb 14, 2020 28.45 29.16 27.60 28.30 25,900 -1.05(-3.58%)
Feb 13, 2020 28.00 29.94 27.06 29.35 35,456 +1.17(+4.15%)
Feb 12, 2020 26.92 29.07 26.01 28.18 24,266 +1.09(+4.02%)
Feb 11, 2020 28.83 29.47 26.80 27.09 58,020 -2.51(-8.48%)
Feb 10, 2020 33.48 33.48 28.52 29.60 78,680 -1.09(-3.55%)
Feb 07, 2020 23.37 30.99 23.37 30.69 90,900 +7.48(+32.23%)
Feb 06, 2020 23.90 24.33 21.83 23.21 110,820 -0.50(-2.11%)
Feb 05, 2020 24.90 25.04 23.51 23.71 46,778 -0.87(-3.54%)
Feb 04, 2020 25.87 26.38 24.58 24.58 67,941 -1.17(-4.54%)
Feb 03, 2020 24.90 26.33 24.42 25.75 68,550 +1.03(+4.17%)
Jan 31, 2020 25.77 26.33 24.11 24.72 33,800 -0.87(-3.40%)
Jan 30, 2020 29.00 29.20 25.04 25.59 62,192 -3.44(-11.85%)
Jan 29, 2020 25.92 29.89 25.92 29.03 116,233 +3.56(+13.98%)
Jan 28, 2020 19.69 25.92 19.69 25.47 68,883 +5.87(+29.95%)
Jan 27, 2020 19.27 19.66 18.94 19.60 38,010 -0.07(-0.36%)
Jan 24, 2020 20.05 20.75 19.60 19.67 38,500 -0.31(-1.55%)
Jan 23, 2020 19.55 20.17 19.44 19.98 44,809 -0.07(-0.35%)
Jan 22, 2020 19.50 20.91 19.40 20.05 62,960 +0.15(+0.75%)
Jan 21, 2020 19.48 20.06 19.00 19.90 48,842 +0.32(+1.63%)
Jan 17, 2020 18.90 19.78 17.71 19.58 87,000 +0.60(+3.16%)
Jan 16, 2020 17.21 19.30 17.00 18.98 98,287 +1.85(+10.80%)
Jan 15, 2020 17.01 19.00 16.80 17.13 29,227 +0.12(+0.71%)
Jan 14, 2020 17.82 17.86 16.51 17.01 60,980 -0.97(-5.39%)
Jan 13, 2020 17.86 18.25 17.26 17.98 34,864 +0.10(+0.56%)
Jan 10, 2020 18.87 19.00 16.98 17.88 63,600 -0.87(-4.64%)
Jan 09, 2020 18.82 19.27 18.35 18.75 129,450 +0.06(+0.32%)
Jan 08, 2020 18.55 19.59 18.12 18.69 63,837 +0.01(+0.05%)
Jan 07, 2020 18.32 18.99 18.03 18.68 80,069 +0.18(+0.97%)
Jan 06, 2020 18.69 19.26 18.00 18.50 192,400 -0.35(-1.86%)
Jan 03, 2020 19.66 20.60 18.85 18.85 70,900 -0.80(-4.07%)
Jan 02, 2020 19.70 20.82 18.44 19.65 96,692 -0.03(-0.15%)
Dec 31, 2019 19.95 21.60 18.90 19.68 84,600 +0.18(+0.92%)
Dec 30, 2019 18.97 19.89 18.00 19.50 80,829 +0.39(+2.04%)
Dec 27, 2019 18.90 19.50 18.44 19.11 53,800 -0.34(-1.75%)
Dec 26, 2019 19.10 19.61 18.63 19.45 84,156 +0.51(+2.69%)
Dec 24, 2019 18.06 19.07 17.34 18.94 36,500 +0.89(+4.93%)
Dec 23, 2019 18.34 19.84 17.90 18.05 133,461 -0.26(-1.42%)
Dec 20, 2019 18.67 19.00 15.67 18.31 742,200 -0.19(-1.03%)
Dec 19, 2019 17.90 18.88 16.16 18.50 190,878 +0.75(+4.23%)
Dec 18, 2019 15.96 18.75 15.96 17.75 145,570 +1.93(+12.20%)
Dec 17, 2019 13.10 16.00 12.80 15.82 112,226 +2.58(+19.49%)
Dec 16, 2019 14.19 14.42 12.57 13.24 98,332 -0.69(-4.95%)
Dec 13, 2019 12.09 13.96 11.68 13.93 72,500 +2.08(+17.55%)
Dec 12, 2019 10.62 12.40 10.62 11.85 99,608 +0.23(+1.98%)
Dec 11, 2019 12.18 12.89 11.01 11.62 62,289 -0.61(-4.99%)
Dec 10, 2019 13.51 14.55 12.03 12.23 72,793 -1.25(-9.27%)
Dec 09, 2019 13.87 14.59 13.12 13.48 132,378 -0.44(-3.16%)
Dec 06, 2019 15.26 15.60 13.66 13.92 82,500 -1.19(-7.88%)
Dec 05, 2019 13.66 15.88 13.66 15.11 60,793 +0.98(+6.94%)
Dec 04, 2019 12.94 14.71 12.94 14.13 39,677 +0.80(+6.00%)
Dec 03, 2019 14.18 15.24 12.82 13.33 71,478 -1.02(-7.11%)
Dec 02, 2019 15.70 15.72 13.93 14.35 71,545 -1.44(-9.12%)
Nov 29, 2019 15.86 15.93 15.50 15.79 10,800 +0.03(+0.19%)
Nov 27, 2019 15.16 16.00 15.05 15.76 41,200 +0.26(+1.68%)
Nov 26, 2019 13.64 15.90 13.64 15.50 74,280 +0.41(+2.72%)
Nov 25, 2019 15.55 15.55 14.22 15.09 46,196 -0.31(-2.01%)
Nov 22, 2019 16.90 17.74 15.14 15.40 65,300 -1.89(-10.93%)
Nov 21, 2019 18.41 18.41 16.89 17.29 50,528 -0.96(-5.26%)
Nov 20, 2019 17.98 18.50 16.50 18.25 28,094 +0.10(+0.55%)
Nov 19, 2019 17.68 18.49 17.51 18.15 58,527 -0.03(-0.17%)
Nov 18, 2019 18.38 18.38 17.40 18.18 52,411 -0.07(-0.38%)
Nov 15, 2019 17.03 18.50 17.03 18.25 60,000 +0.31(+1.73%)
Nov 14, 2019 17.87 18.17 16.89 17.94 36,777 -0.07(-0.39%)
Nov 13, 2019 16.55 18.13 15.89 18.01 49,425 +1.51(+9.15%)
Nov 12, 2019 16.00 17.63 15.81 16.50 24,346 -0.14(-0.84%)
Nov 11, 2019 17.89 17.89 14.06 16.64 84,443 -0.99(-5.62%)
Nov 08, 2019 17.48 18.78 16.94 17.63 49,400 +0.13(+0.74%)
Nov 07, 2019 15.63 18.58 15.46 17.50 115,847 +2.04(+13.20%)
Nov 06, 2019 14.80 15.49 13.82 15.46 36,397 +0.66(+4.46%)
Nov 05, 2019 13.27 14.80 12.58 14.80 48,816 +1.66(+12.63%)
Nov 04, 2019 11.85 13.60 11.50 13.14 90,763 +1.19(+9.96%)
Nov 01, 2019 11.87 12.06 11.51 11.95 12,600 +0.17(+1.44%)
Oct 31, 2019 11.42 11.98 11.15 11.78 28,155 +0.35(+3.06%)
Oct 30, 2019 11.37 11.76 11.05 11.43 16,577 +0.13(+1.15%)
Oct 29, 2019 11.76 11.76 10.98 11.30 29,027 -0.29(-2.50%)
Oct 28, 2019 11.24 12.40 11.02 11.59 31,773 +0.45(+4.04%)
Oct 25, 2019 10.91 11.34 10.06 11.14 35,500 +0.45(+4.21%)
Oct 24, 2019 11.00 11.11 10.45 10.69 20,351 -0.44(-3.95%)
Oct 23, 2019 11.65 11.65 11.00 11.13 18,842 -0.32(-2.79%)
Oct 22, 2019 11.92 12.97 11.02 11.45 52,917 -0.57(-4.74%)
Oct 21, 2019 10.38 12.09 10.35 12.02 51,136 +1.68(+16.25%)
Oct 18, 2019 9.820 10.39 9.820 10.34 12,900 +0.51(+5.19%)
Oct 17, 2019 9.450 10.46 9.095 9.830 45,386 +0.30(+3.15%)
Oct 16, 2019 9.380 9.970 9.120 9.530 29,840 +0.21(+2.25%)
Oct 15, 2019 9.460 10.45 9.130 9.320 21,534 -0.06(-0.64%)
Oct 14, 2019 9.810 10.37 8.610 9.380 107,274 -0.35(-3.60%)
Oct 11, 2019 10.38 11.23 9.480 9.730 49,400 -0.57(-5.53%)
Oct 10, 2019 9.310 10.83 9.310 10.30 68,985 +0.94(+10.04%)
Oct 09, 2019 9.930 10.88 9.025 9.360 113,873 -0.66(-6.54%)
Oct 08, 2019 10.50 11.24 9.520 10.02 91,344 -0.68(-6.40%)
Oct 07, 2019 11.45 11.94 10.31 10.70 62,549 -0.55(-4.89%)
Oct 04, 2019 11.58 12.24 10.82 11.25 112,400 -0.54(-4.58%)
Oct 03, 2019 11.55 12.24 11.26 11.79 130,824 +0.46(+4.06%)
Oct 02, 2019 14.01 14.40 11.01 11.33 154,574 -3.19(-21.97%)
Oct 01, 2019 14.11 14.90 14.11 14.52 15,033 -0.49(-3.26%)
Sep 30, 2019 14.82 15.21 14.11 15.01 32,200 +0.01(+0.07%)
Sep 27, 2019 14.83 15.15 14.10 15.00 41,400 +0.00(+0.00%)
Sep 26, 2019 14.84 15.09 14.00 15.00 88,593 -0.07(-0.46%)
Sep 25, 2019 15.00 15.47 14.24 15.07 41,165 +0.01(+0.07%)
Sep 24, 2019 14.98 15.54 13.89 15.06 39,117 +0.08(+0.53%)
Sep 23, 2019 15.96 15.99 14.22 14.98 96,752 -0.77(-4.89%)
Sep 20, 2019 15.58 15.98 14.51 15.75 20,500 +0.18(+1.16%)
Sep 19, 2019 15.51 16.18 15.51 15.57 5,830 +0.04(+0.26%)
Sep 18, 2019 16.50 16.80 15.51 15.53 150,868 -0.97(-5.88%)
Sep 17, 2019 15.77 16.50 15.38 16.50 159,653 +0.72(+4.56%)
Sep 16, 2019 16.65 16.90 15.31 15.78 146,377 -1.12(-6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.