$0.19 +0.01 (%) Synta Pharmaceuticals Corp - NASDAQ

Feb. 12, 2016 | 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
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
1/5/20160.330.360.320.341,299,133
1/4/20160.330.360.320.33872,370
12/31/20150.350.360.330.358,416,219
12/30/20150.350.380.340.352,047,348
12/29/20150.350.370.340.351,695,617
12/28/20150.350.400.340.351,327,945
12/24/20150.350.360.340.36482,673
12/23/20150.310.360.310.352,129,575
12/22/20150.330.330.310.321,134,854
12/21/20150.330.330.300.331,490,996
12/18/20150.320.330.300.315,370,690
12/17/20150.330.330.320.321,188,992
12/16/20150.310.350.310.33872,165
12/15/20150.330.340.310.322,153,045
12/14/20150.350.370.290.312,996,108
12/11/20150.370.390.350.361,942,354
12/10/20150.380.390.370.381,293,677
12/9/20150.370.380.370.38786,810
12/8/20150.390.400.360.372,772,556
12/7/20150.410.410.380.381,520,225
12/4/20150.410.420.400.411,421,265
12/3/20150.420.430.410.411,162,124
12/2/20150.430.440.410.411,829,982
12/1/20150.430.440.430.432,231,503
11/30/20150.420.480.420.433,269,384
11/27/20150.470.500.440.452,312,963
11/25/20150.440.510.430.463,881,175
11/24/20150.420.450.420.441,255,716
11/23/20150.440.460.430.432,051,580
11/20/20150.460.460.430.441,329,813
11/19/20150.440.540.440.453,884,964
11/18/20150.430.450.430.45640,526
11/17/20150.430.440.400.432,328,790
11/16/20150.430.450.400.431,530,652
11/13/20150.430.450.430.431,479,793
11/12/20150.470.500.410.442,132,470
11/11/20150.540.540.470.482,603,989
11/10/20150.600.600.520.533,499,321
11/9/20150.650.650.600.603,464,749
11/6/20150.630.650.620.651,373,164
11/5/20150.660.670.630.651,019,256
11/4/20150.670.690.650.65959,322
11/3/20150.670.700.650.671,566,418
11/2/20150.660.700.650.68930,620
10/30/20150.660.680.640.671,114,067
10/29/20150.660.700.650.661,018,188
10/28/20150.600.680.600.661,676,341
10/27/20150.660.680.620.631,924,562
10/26/20150.680.700.650.661,847,076
10/23/20150.690.710.660.672,704,090
10/22/20150.710.720.650.676,299,961
10/21/20150.590.740.550.7430,899,484
10/20/20152.022.041.932.04644,784
10/19/20151.972.081.932.02510,257
10/16/20152.052.081.931.98465,769
10/15/20151.882.051.882.04932,118
10/14/20151.871.951.851.89413,831
10/13/20151.962.021.841.85479,390
10/12/20151.942.001.901.98326,978
10/9/20152.002.031.931.97484,934
10/8/20151.921.991.871.98593,778
10/7/20151.831.951.781.94790,763
10/6/20151.821.861.741.81524,980
10/5/20151.801.871.771.85748,874
10/2/20151.631.761.621.76574,278
10/1/20151.761.761.631.66693,403
9/30/20151.621.751.611.74915,017
9/29/20151.701.861.571.631,319,661
9/28/20151.851.911.721.721,910,960
9/25/20152.042.041.841.841,384,824
9/24/20152.002.021.952.02533,165
9/23/20152.022.061.972.00628,332
9/22/20152.032.072.002.02796,973
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center