Synta Pharmaceuticals Corp $3.97

down -0.07


17/4/2014 08:10 PM  |  NASDAQ : SNTA  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNTA historical data

Date Open High Low Close Volume
4/17/20144.044.073.923.971,794,710
4/16/20144.074.133.944.041,582,490
4/15/20144.234.243.934.092,600,530
4/14/20144.114.183.984.091,827,190
4/11/20144.124.243.954.012,174,650
4/10/20144.504.604.064.141,951,380
4/9/20144.114.494.104.481,865,620
4/8/20144.024.163.974.071,851,740
4/7/20144.074.073.914.012,114,140
4/4/20144.404.404.004.062,998,790
4/3/20144.434.474.274.371,303,890
4/2/20144.444.474.344.441,291,090
4/1/20144.344.464.344.432,096,490
3/31/20144.364.394.224.311,127,570
3/28/20144.354.374.214.312,103,300
3/27/20144.264.324.074.282,238,500
3/26/20144.484.484.224.282,506,770
3/25/20144.684.704.444.452,609,800
3/24/20145.035.064.534.632,428,800
3/21/20145.225.274.914.992,464,490
3/20/20145.435.515.025.205,948,670
3/19/20144.685.094.684.753,252,400
3/18/20144.394.764.344.713,393,950
3/17/20144.384.434.254.351,918,080
3/14/20144.314.414.114.382,274,480
3/13/20144.544.664.304.363,336,880
3/12/20144.624.704.344.557,363,490
3/11/20145.305.775.205.285,390,800
3/10/20145.095.154.865.063,144,440
3/7/20145.405.454.985.133,696,660
3/6/20145.705.725.135.324,931,060
3/5/20146.286.335.525.587,682,480
3/4/20145.976.605.726.459,353,840
3/3/20146.056.195.966.151,963,450
2/28/20146.636.646.076.182,127,480
2/27/20146.686.696.216.601,585,460
2/26/20146.957.056.596.711,622,340
2/25/20146.877.226.816.921,843,980
2/24/20146.857.206.637.014,317,170
2/21/20146.526.636.416.441,197,900
2/20/20146.516.596.356.491,465,020
2/19/20146.446.606.366.501,877,410
2/18/20146.326.606.136.442,102,530
2/14/20146.646.916.216.242,455,670
2/13/20146.106.756.036.592,793,580
2/12/20146.076.366.066.142,149,140
2/11/20146.186.405.986.102,926,180
2/10/20145.586.185.566.102,989,880
2/7/20145.185.605.185.471,482,940
2/6/20145.115.235.015.151,262,310
2/5/20145.265.284.915.091,575,480
2/4/20145.015.305.005.251,243,350
2/3/20145.375.464.904.982,550,970
1/31/20145.425.455.275.341,129,720
1/30/20145.255.655.255.461,648,810
1/29/20145.445.515.105.241,986,940
1/28/20145.555.695.405.521,190,610
1/27/20146.056.125.325.453,120,600
1/24/20146.286.306.016.091,322,300
1/23/20146.106.385.976.321,999,190
1/22/20146.396.526.026.101,908,930
1/21/20146.256.486.206.341,753,460
1/17/20146.356.386.056.171,806,740
1/16/20146.316.476.186.341,503,420
1/15/20146.376.466.216.321,379,180
1/14/20146.206.586.076.412,323,280
1/13/20146.506.556.106.182,441,450
1/10/20146.156.496.126.454,573,140
1/9/20145.925.935.805.821,391,630
1/8/20145.935.955.665.881,685,680
1/7/20146.006.065.705.861,547,690
1/6/20146.206.205.795.902,642,170
1/3/20145.335.955.335.884,055,920
1/2/20145.245.275.065.26855,497
12/31/20135.105.255.045.241,247,180
12/30/20134.955.094.835.071,024,420
12/27/20134.944.984.864.93626,432
12/26/20134.905.044.884.90785,819
12/24/20135.005.024.864.89629,566
12/23/20134.945.054.794.991,628,290
12/20/20134.454.944.444.873,321,490
12/19/20134.344.604.324.451,393,350
12/18/20134.304.404.254.342,094,140
12/17/20134.484.504.224.302,155,440
12/16/20134.704.734.454.491,834,570
12/13/20134.794.864.654.691,324,540
12/12/20135.055.314.744.795,968,460
12/11/20134.804.874.594.651,681,850
12/10/20134.804.914.794.80852,844
12/9/20135.005.094.704.791,366,490
12/6/20135.025.054.864.981,139,360
12/5/20135.115.144.964.981,446,370
12/4/20135.095.124.995.121,023,420
12/3/20135.005.125.005.111,284,740
12/2/20135.075.144.865.021,860,770
11/29/20135.205.275.045.07930,115
11/27/20135.265.405.135.181,838,080
11/26/20135.155.285.005.231,773,860
11/25/20135.045.334.864.993,180,000
11/22/20135.145.154.824.822,215,400
Trading Center