$3.04 +0.03 (%) Synta Pharmaceuticals Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNTA historical data

Date Open High Low Close Volume
9/30/20143.233.242.943.012,694,623
9/29/20143.303.313.183.231,667,981
9/26/20143.333.373.263.331,063,776
9/25/20143.413.423.293.34627,864
9/24/20143.353.443.353.40841,150
9/23/20143.253.443.233.351,418,668
9/22/20143.533.543.243.292,974,797
9/19/20143.733.773.543.551,845,641
9/18/20143.703.843.703.72940,355
9/17/20143.723.803.673.722,437,208
9/16/20143.873.903.653.672,485,038
9/15/20143.933.963.823.891,085,629
9/12/20143.954.003.903.95829,800
9/11/20143.944.003.933.941,279,853
9/10/20143.874.003.853.98947,035
9/9/20143.974.003.873.871,221,399
9/8/20143.974.013.924.01984,225
9/5/20143.973.973.843.971,257,932
9/4/20144.014.043.963.981,110,872
9/3/20144.004.053.963.991,022,155
9/2/20144.024.053.974.00912,817
8/29/20144.044.083.974.001,993,781
8/28/20144.054.104.024.03853,589
8/27/20144.104.124.054.071,090,100
8/26/20144.084.114.044.091,017,530
8/25/20144.024.123.974.051,182,222
8/22/20143.964.053.904.001,112,587
8/21/20143.984.033.943.97765,851
8/20/20144.004.033.953.98974,204
8/19/20144.054.094.014.031,207,181
8/18/20144.154.154.034.071,713,610
8/15/20144.064.104.004.071,519,635
8/14/20144.034.084.014.051,278,806
8/13/20144.044.053.994.011,201,368
8/12/20144.034.103.984.032,174,777
8/11/20144.044.103.994.011,461,238
8/8/20144.004.053.904.031,467,839
8/7/20144.164.193.963.971,505,996
8/6/20143.994.143.954.102,392,809
8/5/20143.833.953.803.951,246,407
8/4/20143.863.903.803.85844,307
8/1/20143.943.983.783.851,934,512
7/31/20143.994.023.923.951,361,971
7/30/20144.064.103.954.011,571,662
7/29/20144.024.053.954.021,509,841
7/28/20144.054.074.004.021,763,180
7/25/20144.084.104.024.051,138,091
7/24/20144.154.154.084.091,013,937
7/23/20144.154.194.084.131,232,810
7/22/20144.304.384.154.152,761,379
7/21/20144.114.124.014.071,081,666
7/18/20144.054.184.014.141,189,700
7/17/20144.104.174.034.061,691,882
7/16/20144.354.354.114.131,852,523
7/15/20144.404.444.224.301,523,989
7/14/20144.484.494.354.401,334,900
7/11/20144.414.454.314.41835,148
7/10/20144.454.464.254.381,905,853
7/9/20144.554.644.404.581,856,839
7/8/20144.754.764.424.552,952,997
7/7/20144.604.974.604.746,522,026
7/3/20144.204.544.194.504,033,618
7/2/20144.104.184.084.171,499,323
7/1/20144.104.124.064.101,491,114
6/30/20144.054.154.054.091,299,689
6/27/20144.094.104.044.052,884,197
6/26/20144.174.214.074.111,892,055
6/25/20144.254.284.164.191,556,577
6/24/20144.494.584.224.233,526,851
6/23/20144.354.484.354.463,069,941
6/20/20144.344.344.274.321,121,763
6/19/20144.354.364.304.34991,698
6/18/20144.354.384.334.351,308,282
6/17/20144.274.394.264.322,389,831
6/16/20144.204.274.204.251,200,952
6/13/20144.274.274.114.18839,914
6/12/20144.294.324.214.24960,451
6/11/20144.264.314.214.281,005,846
6/10/20144.244.324.194.281,438,912
6/9/20144.154.234.134.211,446,386
6/6/20144.094.194.074.161,555,365
6/5/20144.054.104.034.071,165,050
6/4/20144.004.063.984.03548,502
6/3/20144.044.073.974.02800,398
6/2/20144.104.133.974.051,502,653
5/30/20144.214.244.094.101,061,210
5/29/20144.274.284.194.22642,690
5/28/20144.264.304.184.23940,824
5/27/20144.234.334.214.271,304,752
5/23/20144.234.244.164.21573,076
5/22/20144.134.254.134.21879,822
5/21/20144.174.224.084.14909,277
5/20/20144.174.264.134.161,038,889
5/19/20144.154.224.084.191,236,890
5/16/20144.284.284.094.181,184,444
5/15/20144.254.334.204.27989,968
5/14/20144.274.414.264.321,074,397
5/13/20144.264.424.264.301,335,878
5/12/20144.154.264.154.261,511,540
5/9/20143.964.193.924.131,871,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center