Sunshine Biopharma Inc (SBFM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0107 | -3.45495640943 | 0.3097 | 0.3495 | 0.2842 | 847940 | 0.31379867 | CS |
| 4 | -0.141 | -32.0454545455 | 0.44 | 0.46 | 0.2842 | 1130210 | 0.33518703 | CS |
| 12 | -0.6237 | -67.595101333 | 0.9227 | 1.16 | 0.2811 | 3029846 | 0.61783317 | CS |
| 26 | -25.201 | -98.8274509804 | 25.5 | 28.56 | 0.2811 | 14032801 | 7.21865082 | CS |
| 52 | -46.201 | -99.3569892473 | 46.5 | 64.5 | 0.2811 | 7042661 | 7.55735556 | CS |
| 156 | -274.701 | -99.8912727273 | 275 | 987 | 0.2811 | 4427858 | 159.85824223 | CS |
| 260 | -274.701 | -99.8912727273 | 275 | 987 | 0.2811 | 4427858 | 159.85824223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.3002 | -0.0023 | -0.76 | 0.301 | 0.308 | 0.29 | 421636 |
| 1721946900 | 0.3025 | 0.0005 | 0.17 | 0.3076999 | 0.3096999 | 0.2842 | 1006389 |
| 1721860500 | 0.302 | -0.028 | -8.48 | 0.3168 | 0.33 | 0.3008 | 466078 |
| 1721774100 | 0.33 | 0.0225 | 7.32 | 0.3088 | 0.3495 | 0.301 | 1771613 |
| 1721687700 | 0.3075 | 0.0136 | 4.63 | 0.315 | 0.315 | 0.2974 | 581736 |
| 1721428500 | 0.2939 | -0.0085 | -2.81 | 0.3144 | 0.3144 | 0.2923 | 476555 |
| 1721342100 | 0.3024 | -0.0187 | -5.82 | 0.3209 | 0.3248 | 0.2952 | 821309 |
| 1721255700 | 0.3211 | -0.0119 | -3.57 | 0.3328999 | 0.3328999 | 0.3123 | 657765 |
| 1721169300 | 0.333 | -0.005 | -1.48 | 0.33 | 0.3488 | 0.3168 | 764298 |
| 1721082900 | 0.338 | 0.007 | 2.11 | 0.34 | 0.3447 | 0.3321 | 618928 |
| 1720823700 | 0.331 | -0.01 | -2.93 | 0.3481 | 0.3496 | 0.3276 | 759887 |
| 1720737300 | 0.341 | -0.0032 | -0.93 | 0.3468 | 0.355 | 0.33 | 668502 |
| 1720650900 | 0.3442 | -0.0168 | -4.65 | 0.3590999 | 0.3590999 | 0.2867 | 825104 |
| 1720564500 | 0.361 | 0.0124 | 3.56 | 0.36 | 0.3798 | 0.351 | 808496 |
| 1720478100 | 0.3486 | 0.0056 | 1.63 | 0.3535 | 0.3585999 | 0.3343999 | 895818 |
| 1720218900 | 0.343 | 0.0253 | 7.96 | 0.32 | 0.3653 | 0.3101999 | 1624093 |
| 1720040640 | 0.3177 | -0.0027 | -0.84 | 0.3103 | 0.33 | 0.305 | 3953508 |
| 1719959700 | 0.3204 | -0.0825 | -20.48 | 0.39 | 0.4013 | 0.3118 | 2539797 |
| 1719873300 | 0.4029 | -0.037 | -8.41 | 0.42 | 0.4392 | 0.4 | 816142 |
| 1719614100 | 0.4399 | 0 | 0.00 | 0.4399 | 0.4399 | 0.4399 | 0 |
| 1719527700 | 0.4399 | 0.0044 | 1.01 | 0.4363 | 0.465 | 0.42 | 1445462 |
| 1719441300 | 0.4355 | -0.0075 | -1.69 | 0.42 | 0.4389 | 0.39 | 1272886 |
| 1719354900 | 0.443 | 0.0931 | 26.61 | 0.369 | 0.468 | 0.356 | 6592919 |
| 1719268500 | 0.3499 | 0.0299 | 9.34 | 0.3205 | 0.35 | 0.3129 | 1346066 |
| 1719009300 | 0.32 | -0.025 | -7.25 | 0.34 | 0.353 | 0.3111999 | 1076370 |
| 1718922900 | 0.3449999 | -0.0458 | -11.72 | 0.3493 | 0.3682 | 0.3229 | 1756875 |
| 1718750100 | 0.3908 | 0.0876 | 28.89 | 0.2937 | 0.4099 | 0.2851 | 8580270 |
| 1718663700 | 0.3032 | -0.0268 | -8.12 | 0.33 | 0.33 | 0.2823 | 1713574 |
| 1718404500 | 0.33 | -0.0629 | -16.01 | 0.3567 | 0.374999 | 0.3118 | 3697958 |
| 1718318100 | 0.3929 | 0.1077 | 37.76 | 0.2843 | 0.409737 | 0.2819999 | 23418893 |
| 1718231700 | 0.2852 | -0.0523 | -15.50 | 0.3343 | 0.3343 | 0.2811 | 3744807 |
| 1718145300 | 0.3375 | -0.0402 | -10.64 | 0.3645 | 0.37 | 0.3312 | 2312528 |
| 1718058900 | 0.3777 | -0.1802 | -32.30 | 0.39 | 0.435 | 0.35 | 5187986 |
| 1717799700 | 0.5578999 | 0.0278999 | 5.26 | 0.53 | 0.5695 | 0.5001 | 4260127 |
| 1717713300 | 0.53 | 0.0174001 | 3.39 | 0.5286 | 0.5499 | 0.5112 | 1723351 |
| 1717626900 | 0.5125999 | -0.0123 | -2.34 | 0.525 | 0.5299 | 0.482 | 2048554 |
| 1717540500 | 0.5249 | -0.064 | -10.87 | 0.591 | 0.6038 | 0.5001 | 2736300 |
| 1717454100 | 0.5889 | -0.0376 | -6.00 | 0.6304999 | 0.6395 | 0.5800999 | 1153030 |
| 1717194900 | 0.6264999 | -0.0299 | -4.56 | 0.665 | 0.67 | 0.59 | 943239 |
| 1717108500 | 0.6564 | 0.0222 | 3.50 | 0.6262 | 0.7 | 0.62 | 2307099 |
| 1717022100 | 0.6342 | -0.0609 | -8.76 | 0.68 | 0.6899999 | 0.6262 | 2074133 |
| 1716935700 | 0.6951 | -0.0599 | -7.93 | 0.759 | 0.759 | 0.685 | 1837475 |
| 1716590100 | 0.755 | 0.013 | 1.75 | 0.7453999 | 0.76 | 0.7301 | 886046 |
| 1716503700 | 0.742 | -0.0603 | -7.52 | 0.7806999 | 0.7984 | 0.7337 | 2169701 |
| 1716417300 | 0.8023 | -0.0033 | -0.41 | 0.8147 | 0.84 | 0.7586 | 2555032 |
| 1716330900 | 0.8056 | -0.1744 | -17.80 | 0.91 | 0.939 | 0.79 | 5843291 |
| 1716244500 | 0.98 | 0.05 | 5.38 | 0.993 | 1.05 | 0.93 | 3941868 |
| 1715985300 | 0.93 | 0.04 | 4.49 | 0.92 | 1 | 0.8804 | 3975819 |
| 1715898900 | 0.89 | -0.0024 | -0.27 | 0.9 | 0.915 | 0.83 | 2751426 |
| 1715812500 | 0.8924 | -0.0071 | -0.79 | 0.8933 | 0.97699 | 0.87 | 2564880 |
| 1715726100 | 0.8995 | 0.0284 | 3.26 | 0.9069 | 1.16 | 0.8401 | 11281963 |
| 1715639700 | 0.8711 | -0.0214 | -2.40 | 0.9026 | 0.9199 | 0.86 | 1611959 |
| 1715380500 | 0.8925 | -0.0205 | -2.25 | 0.9002 | 0.9449 | 0.8533 | 1671307 |
| 1715294100 | 0.913 | -0.077 | -7.78 | 0.9303 | 0.9462 | 0.91 | 1921180 |
| 1715207700 | 0.99 | -0.03 | -2.94 | 0.9943 | 1.08 | 0.93 | 3219156 |
| 1715121300 | 1.02 | 0.03 | 3.06 | 0.9416 | 1.07 | 0.878 | 6492836 |
| 1715034900 | 0.9897 | 0.1497 | 17.82 | 0.9107 | 0.993 | 0.8805 | 15264009 |
| 1714775700 | 0.84 | 0.0025 | 0.30 | 0.9227 | 0.9227 | 0.81 | 4966513 |
| 1714689300 | 0.8375 | -0.0227 | -2.64 | 0.8662 | 0.876381 | 0.8 | 2961318 |
| 1714602900 | 0.8602 | -0.0148 | -1.69 | 0.875 | 0.933756 | 0.85 | 2358786 |
| 1714516500 | 0.875 | 0.0166 | 1.93 | 0.84 | 1.03 | 0.8199999 | 7388482 |
| 1714430100 | 0.8584 | -0.0916 | -9.64 | 0.94 | 0.94 | 0.82401 | 5083034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
