$2.42 -0.05 (%) Synta Pharmaceuticals Corp - NASDAQ

Jan. 26, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNTA historical data

Date Open High Low Close Volume
1/23/20152.462.472.382.47900,697
1/22/20152.532.552.372.461,058,610
1/21/20152.612.632.502.52760,380
1/20/20152.652.692.512.611,214,195
1/16/20152.572.722.572.64864,285
1/15/20152.732.752.572.581,046,169
1/14/20152.632.762.612.72814,068
1/13/20152.742.782.612.671,326,594
1/12/20152.682.812.642.721,345,317
1/9/20152.682.702.632.69723,765
1/8/20152.752.762.642.69980,018
1/7/20152.722.772.642.73826,485
1/6/20152.852.902.682.701,064,411
1/5/20152.912.982.802.84881,824
1/2/20152.652.912.612.871,809,215
12/31/20142.602.682.592.651,706,081
12/30/20142.682.702.602.601,445,765
12/29/20142.602.702.592.701,168,978
12/26/20142.632.752.582.611,313,933
12/24/20142.592.712.582.63593,074
12/23/20142.742.742.582.611,184,883
12/22/20142.782.802.642.74970,994
12/19/20142.842.852.722.801,333,843
12/18/20142.752.872.702.86933,783
12/17/20142.652.742.562.721,047,638
12/16/20142.602.722.542.661,048,417
12/15/20142.902.902.572.641,981,715
12/12/20142.822.902.762.87753,486
12/11/20142.912.992.802.831,065,304
12/10/20143.043.042.902.91830,355
12/9/20142.853.072.823.041,261,221
12/8/20142.922.972.852.85912,869
12/5/20142.872.952.852.91606,220
12/4/20142.932.962.852.87905,897
12/3/20143.033.072.942.94750,795
12/2/20143.003.092.933.03695,936
12/1/20143.173.232.952.991,005,918
11/28/20143.103.273.063.17653,593
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center