Synta Pharmaceuticals Corp $4.01

down -0.01


30/7/2014 12:55 PM  |  NASDAQ : SNTA  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNTA historical data

Date Open High Low Close Volume
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
7/8/20144.754.764.424.552,952,997
7/7/20144.604.974.604.746,522,026
7/3/20144.204.544.194.504,033,618
7/2/20144.104.184.084.171,499,323
7/1/20144.104.124.064.101,491,114
6/30/20144.054.154.054.091,299,689
6/27/20144.094.104.044.052,884,197
6/26/20144.174.214.074.111,892,055
6/25/20144.254.284.164.191,556,577
6/24/20144.494.584.224.233,526,851
6/23/20144.354.484.354.463,069,941
6/20/20144.344.344.274.321,121,763
6/19/20144.354.364.304.34991,698
6/18/20144.354.384.334.351,308,282
6/17/20144.274.394.264.322,389,831
6/16/20144.204.274.204.251,200,952
6/13/20144.274.274.114.18839,914
6/12/20144.294.324.214.24960,451
6/11/20144.264.314.214.281,005,846
6/10/20144.244.324.194.281,438,912
6/9/20144.154.234.134.211,446,386
6/6/20144.094.194.074.161,555,365
6/5/20144.054.104.034.071,165,050
6/4/20144.004.063.984.03548,502
6/3/20144.044.073.974.02800,398
6/2/20144.104.133.974.051,502,653
5/30/20144.214.244.094.101,061,210
5/29/20144.274.284.194.22642,690
5/28/20144.264.304.184.23940,824
5/27/20144.234.334.214.271,304,752
5/23/20144.234.244.164.21573,076
5/22/20144.134.254.134.21879,822
5/21/20144.174.224.084.14909,277
5/20/20144.174.264.134.161,038,889
5/19/20144.154.224.084.191,236,890
5/16/20144.284.284.094.181,184,444
5/15/20144.254.334.204.27989,968
5/14/20144.274.414.264.321,074,397
5/13/20144.264.424.264.301,335,878
5/12/20144.154.264.154.261,511,540
5/9/20143.964.193.924.131,871,878
5/8/20144.034.243.953.972,174,666
5/7/20144.014.083.984.001,826,353
5/6/20144.144.204.034.031,069,787
5/5/20144.004.203.964.161,332,049
5/2/20144.134.144.014.031,264,974
5/1/20144.204.304.104.141,439,149
4/30/20144.074.254.024.211,275,846
4/29/20144.004.154.004.111,352,025
4/28/20144.104.173.923.992,081,360
4/25/20144.144.214.014.061,533,420
4/24/20144.254.274.054.151,290,718
4/23/20144.364.384.154.191,773,511
4/22/20144.104.404.104.393,183,471
4/21/20143.994.023.914.011,900,796
4/17/20144.044.073.923.971,794,710
4/16/20144.074.133.944.041,582,494
4/15/20144.234.243.934.092,600,533
4/14/20144.114.183.984.091,827,188
4/11/20144.124.243.954.012,174,649
4/10/20144.504.604.064.141,951,381
4/9/20144.114.494.104.481,865,623
4/8/20144.024.163.974.071,851,738
4/7/20144.074.073.914.012,114,145
4/4/20144.404.404.004.062,998,786
4/3/20144.434.474.274.371,303,890
4/2/20144.444.474.344.441,291,089
4/1/20144.344.464.344.432,096,489
3/31/20144.364.394.224.311,127,572
3/28/20144.354.374.214.312,103,305
3/27/20144.264.324.074.282,238,502
3/26/20144.484.484.224.282,506,773
3/25/20144.684.704.444.452,609,798
3/24/20145.035.064.534.632,428,804
3/21/20145.225.274.914.992,464,489
3/20/20145.435.515.025.205,948,668
3/19/20144.685.094.684.753,252,402
3/18/20144.394.764.344.713,393,952
3/17/20144.384.434.254.351,918,075
3/14/20144.314.414.114.382,274,475
3/13/20144.544.664.304.363,336,877
3/12/20144.624.704.344.557,363,490
3/11/20145.305.775.205.285,390,804
3/10/20145.095.154.865.063,144,440
3/7/20145.405.454.985.133,696,665
Trading Center