$2.21 +0.15 (%) Synta Pharmaceuticals Corp - NASDAQ

Jul. 28, 2015 | 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
7/27/20152.072.092.002.061,287,416
7/24/20152.182.212.082.08913,582
7/23/20152.132.222.102.22979,073
7/22/20152.122.152.062.141,116,092
7/21/20152.162.172.122.14956,815
7/20/20152.202.212.122.161,288,560
7/17/20152.252.262.172.211,507,205
7/16/20152.212.272.202.261,089,198
7/15/20152.222.272.202.221,283,819
7/14/20152.202.272.162.222,803,965
7/13/20152.162.232.142.221,558,059
7/10/20152.192.202.122.161,568,899
7/9/20152.172.212.132.171,188,901
7/8/20152.212.302.152.151,077,069
7/7/20152.192.372.192.251,674,618
7/6/20152.172.252.132.21900,140
7/2/20152.192.222.132.181,351,022
7/1/20152.232.272.152.201,078,311
6/30/20152.172.262.152.23722,421
6/29/20152.252.292.142.151,821,265
6/26/20152.362.432.262.302,758,818
6/25/20152.492.532.342.37983,785
6/24/20152.602.632.472.49707,714
6/23/20152.562.652.502.59977,182
6/22/20152.462.562.412.54961,002
6/19/20152.432.472.402.46901,117
6/18/20152.382.462.382.43698,179
6/17/20152.422.442.382.39401,741
6/16/20152.342.442.342.40636,726
6/15/20152.392.452.272.361,360,019
6/12/20152.412.482.342.44744,533
6/11/20152.492.632.422.453,606,754
6/10/20152.392.542.362.424,843,671
6/9/20152.412.432.352.371,023,416
6/8/20152.372.442.352.41680,001
6/5/20152.352.402.312.40659,065
6/4/20152.392.452.312.37946,431
6/3/20152.302.462.252.361,958,091
6/2/20152.212.252.142.221,170,854
6/1/20152.182.202.082.18794,462
5/29/20152.172.202.112.141,348,606
5/28/20152.172.232.152.171,469,976
5/27/20152.222.232.162.191,440,610
5/26/20152.282.312.212.22911,586
5/22/20152.262.302.242.27886,803
5/21/20152.322.332.242.29734,629
5/20/20152.282.312.202.30867,967
5/19/20152.302.342.252.30896,871
5/18/20152.342.362.292.34655,960
5/15/20152.272.332.242.33714,325
5/14/20152.292.292.232.27711,077
5/13/20152.302.322.242.29581,832
5/12/20152.282.362.252.311,010,439
5/11/20152.282.362.222.33704,717
5/8/20152.262.292.202.27842,573
5/7/20152.612.612.242.271,222,621
5/6/20152.352.372.222.241,635,629
5/5/20152.402.402.282.351,424,678
5/4/20152.382.492.352.421,040,039
5/1/20152.272.402.262.391,455,395
4/30/20152.372.372.222.252,776,552
4/29/20152.442.462.322.381,383,230
4/28/20152.432.542.362.461,656,688
4/27/20152.732.772.432.432,857,793
4/24/20152.912.952.642.693,412,089
4/23/20152.983.022.882.971,135,689
4/22/20153.003.062.952.971,366,613
4/21/20153.033.082.912.961,735,522
4/20/20152.973.022.852.891,715,962
4/17/20153.043.082.902.932,276,982
4/16/20153.043.172.933.034,662,561
4/15/20152.702.932.652.903,290,346
4/14/20152.522.622.482.621,847,901
4/13/20152.452.582.422.542,197,058
4/10/20152.362.492.322.393,673,088
4/9/20152.252.382.202.251,967,531
4/8/20152.142.182.112.171,159,282
4/7/20152.122.202.102.132,248,722
4/6/20151.992.141.982.102,573,441
4/2/20152.012.021.941.981,806,016
4/1/20151.942.001.911.992,095,818
3/31/20151.881.971.851.9412,905,565
3/30/20152.312.372.272.33917,267
3/27/20152.312.342.252.30845,921
3/26/20152.352.442.242.301,865,640
3/25/20152.482.572.362.371,159,775
3/24/20152.582.692.462.461,154,572
3/23/20152.482.742.452.581,716,059
3/20/20152.422.592.402.481,814,166
3/19/20152.362.452.312.41746,358
3/18/20152.352.392.292.35598,591
3/17/20152.342.382.252.34726,853
3/16/20152.332.362.282.34844,876
3/13/20152.342.412.282.32846,544
3/12/20152.612.612.312.361,444,242
3/11/20152.402.492.372.47620,244
3/10/20152.432.452.362.40553,585
3/9/20152.542.592.442.44704,011
3/6/20152.702.702.472.531,112,673
3/5/20152.422.692.422.671,840,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!