$0.36 0.00 (%) Synta Pharmaceuticals Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNTA historical data

Date Open High Low Close Volume
5/27/20160.380.390.360.36310,428
5/26/20160.370.390.360.36319,230
5/25/20160.370.390.370.38152,431
5/24/20160.380.390.360.37206,028
5/23/20160.370.390.350.38224,518
5/20/20160.370.380.360.37211,208
5/19/20160.360.390.350.36213,198
5/18/20160.380.390.360.36481,103
5/17/20160.390.410.380.38313,312
5/16/20160.420.430.380.39413,294
5/13/20160.450.450.410.41429,748
5/12/20160.420.450.410.441,087,815
5/11/20160.390.450.370.42948,652
5/10/20160.380.400.360.39379,585
5/9/20160.400.400.360.38438,973
5/6/20160.400.400.380.40461,640
5/5/20160.390.410.380.39483,815
5/4/20160.410.410.390.39623,874
5/3/20160.420.420.400.41555,072
5/2/20160.430.430.400.41668,742
4/29/20160.420.440.390.40937,734
4/28/20160.400.450.380.421,298,004
4/27/20160.390.400.380.39558,978
4/26/20160.420.420.360.391,170,302
4/25/20160.380.410.370.402,116,797
4/22/20160.340.380.340.371,104,735
4/21/20160.340.360.320.35708,466
4/20/20160.330.350.310.33870,787
4/19/20160.330.360.310.331,316,848
4/18/20160.390.390.320.351,844,820
4/15/20160.410.410.350.383,360,464
4/14/20160.350.450.320.4115,505,619
4/13/20160.240.250.230.24707,562
4/12/20160.230.240.230.23396,831
4/11/20160.240.240.230.24611,906
4/8/20160.230.240.230.24321,770
4/7/20160.230.250.230.23361,022
4/6/20160.230.250.230.24591,211
4/5/20160.240.250.240.24371,975
4/4/20160.260.260.240.24370,895
4/1/20160.240.260.240.25273,804
3/31/20160.260.260.230.24381,691
3/30/20160.240.270.240.25368,897
3/29/20160.240.250.230.24567,085
3/28/20160.240.250.230.24349,325
3/24/20160.240.250.230.24619,465
3/23/20160.270.270.240.251,011,738
3/22/20160.240.290.240.272,386,594
3/21/20160.230.250.230.24715,658
3/18/20160.260.260.230.231,310,943
3/17/20160.240.240.220.231,017,979
3/16/20160.250.260.220.231,882,048
3/15/20160.310.320.240.253,395,799
3/14/20160.250.310.250.307,266,550
3/11/20160.260.260.240.25727,993
3/10/20160.260.270.230.23645,125
3/9/20160.270.270.250.25305,716
3/8/20160.270.270.260.26617,437
3/7/20160.270.270.250.27932,031
3/4/20160.260.290.250.252,256,951
3/3/20160.220.270.210.264,360,117
3/2/20160.220.240.210.23702,282
3/1/20160.230.230.220.22302,975
2/29/20160.230.230.210.23903,489
2/26/20160.210.230.210.23598,635
2/25/20160.220.230.210.22455,527
2/24/20160.220.230.200.22638,033
2/23/20160.230.230.200.21970,200
2/22/20160.240.240.220.23405,529
2/19/20160.240.240.220.23414,849
2/18/20160.240.240.220.23855,418
2/17/20160.220.260.210.242,085,627
2/16/20160.200.220.190.221,914,983
2/12/20160.190.200.190.19706,711
2/11/20160.190.190.160.19992,642
2/10/20160.200.200.170.191,029,165
2/9/20160.200.210.200.20586,172
2/8/20160.200.210.150.201,577,237
2/5/20160.210.220.200.20466,687
2/4/20160.210.220.200.21947,342
2/3/20160.220.220.200.211,244,318
2/2/20160.230.240.220.22591,596
2/1/20160.230.250.220.23795,516
1/29/20160.240.250.230.241,122,237
1/28/20160.230.240.220.241,134,436
1/27/20160.240.240.230.23917,070
1/26/20160.240.240.220.24516,066
1/25/20160.260.260.220.231,186,880
1/22/20160.230.250.230.24987,449
1/21/20160.230.240.210.231,544,686
1/20/20160.220.240.200.241,276,955
1/19/20160.230.240.220.221,443,412
1/15/20160.220.230.210.23949,821
1/14/20160.230.250.220.241,645,941
1/13/20160.260.270.230.231,511,972
1/12/20160.260.270.240.25981,995
1/11/20160.280.300.250.251,124,762
1/8/20160.290.300.270.27751,343
1/7/20160.300.310.280.281,613,633
1/6/20160.350.360.300.311,516,335
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center