$3.13 +0.03 (%) Synta Pharmaceuticals Corp - NASDAQ

Nov. 26, 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
11/26/20143.113.203.073.13744,671
11/25/20143.133.163.033.101,045,455
11/24/20143.163.273.083.131,276,949
11/21/20143.133.183.063.181,001,628
11/20/20143.103.173.013.091,521,799
11/19/20143.253.323.073.081,068,200
11/18/20143.073.343.073.20963,782
11/17/20143.183.293.173.23843,705
11/14/20143.233.253.063.18926,944
11/13/20143.303.443.213.23903,315
11/12/20143.233.383.203.36802,857
11/11/20143.093.393.083.251,714,048
11/10/20143.093.173.033.11787,501
11/7/20142.843.152.823.141,435,550
11/6/20142.862.902.782.86803,015
11/5/20143.003.002.822.841,968,953
11/4/20142.983.052.912.95717,345
11/3/20142.983.052.953.00799,903
10/31/20143.083.122.952.96788,100
10/30/20142.913.122.883.011,091,572
10/29/20143.053.062.932.96788,703
10/28/20142.893.012.852.951,644,002
10/27/20142.993.032.902.94732,099
10/24/20142.993.052.923.03793,622
10/23/20142.943.032.833.021,057,673
10/22/20143.053.092.922.93721,504
10/21/20143.143.163.003.061,008,516
10/20/20143.013.233.003.131,052,558
10/17/20143.133.133.023.031,583,200
10/16/20142.903.142.893.081,929,705
10/15/20142.723.012.672.961,631,595
10/14/20142.682.852.672.791,309,651
10/13/20142.792.812.622.671,541,170
10/10/20142.812.882.732.761,073,530
10/9/20142.902.952.822.851,193,751
10/8/20142.903.012.772.921,704,878
10/7/20143.033.032.882.891,072,298
10/6/20143.203.213.003.041,018,059
10/3/20143.203.283.163.211,178,876
10/2/20143.063.193.013.161,852,599
10/1/20143.033.132.783.042,790,666
9/30/20143.233.242.943.012,718,537
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center