SNTA

Synta Pharmaceuticals Corp. Historical Stock Prices

$2.3
*  
0.07
2.95%
Get SNTA Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading SNTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SNTA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.35  2.44  2.24  2.30 1,865,600
03/26/2015 2.35 2.44 2.24 2.3 1,865,640
03/25/2015 2.48 2.57 2.36 2.37 1,159,775
03/24/2015 2.58 2.69 2.46 2.46 1,154,572
03/23/2015 2.48 2.74 2.45 2.58 1,716,059
03/20/2015 2.42 2.59 2.401 2.48 1,814,166
03/19/2015 2.36 2.45 2.31 2.41 746,358
03/18/2015 2.35 2.39 2.29 2.35 598,591
03/17/2015 2.34 2.375 2.25 2.34 726,853
03/16/2015 2.33 2.36 2.28 2.34 844,876
03/13/2015 2.34 2.41 2.28 2.32 846,544
03/12/2015 2.61 2.61 2.31 2.36 1,444,242
03/11/2015 2.4 2.49 2.37 2.47 613,988
03/10/2015 2.43 2.45 2.36 2.4 553,585
03/09/2015 2.54 2.5899 2.44 2.44 704,011
03/06/2015 2.7 2.7 2.47 2.53 1,112,123
03/05/2015 2.42 2.69 2.42 2.67 1,840,199
03/04/2015 2.38 2.46 2.32 2.43 757,718
03/03/2015 2.38 2.44 2.33 2.38 484,561
03/02/2015 2.4 2.45 2.3613 2.38 466,522
02/27/2015 2.43 2.48 2.36 2.4 585,073
02/26/2015 2.35 2.43 2.33 2.42 551,894
02/25/2015 2.34 2.4 2.27 2.36 439,884
02/24/2015 2.38 2.41 2.33 2.35 463,992
02/23/2015 2.33 2.43 2.325 2.39 656,193
02/20/2015 2.42 2.42 2.31 2.32 680,054
02/19/2015 2.44 2.46 2.37 2.39 446,142
02/18/2015 2.38 2.46 2.35 2.43 876,637
02/17/2015 2.3 2.38 2.29 2.35 1,109,204
02/13/2015 2.31 2.35 2.219 2.29 918,890
02/12/2015 2.31 2.34 2.26 2.32 584,005
02/11/2015 2.31 2.35 2.25 2.27 560,933
02/10/2015 2.33 2.4 2.3 2.34 488,756
02/09/2015 2.42 2.42 2.29 2.31 963,748
02/06/2015 2.45 2.47 2.36 2.41 1,038,774
02/05/2015 2.26 2.4 2.23 2.37 825,646
02/04/2015 2.32 2.32 2.22 2.25 867,961
02/03/2015 2.31 2.38 2.2 2.36 1,044,883
02/02/2015 2.39 2.42 2.18 2.31 938,845
01/30/2015 2.45 2.49 2.38 2.38 806,194
01/29/2015 2.45 2.47 2.37 2.47 622,509
01/28/2015 2.52 2.55 2.39 2.45 1,135,630
01/27/2015 2.49 2.58 2.47 2.53 661,313
01/26/2015 2.48 2.5 2.41 2.5 968,050
01/23/2015 2.46 2.47 2.38 2.47 900,697
01/22/2015 2.53 2.55 2.37 2.46 1,058,610
01/21/2015 2.61 2.63 2.5 2.52 759,780
01/20/2015 2.65 2.69 2.51 2.61 1,214,195
01/16/2015 2.57 2.715 2.57 2.64 864,285
01/15/2015 2.73 2.75 2.57 2.58 1,046,169
01/14/2015 2.63 2.76 2.6138 2.72 814,068
01/13/2015 2.74 2.78 2.61 2.67 1,326,594
01/12/2015 2.68 2.81 2.635 2.72 1,345,283
01/09/2015 2.68 2.7 2.63 2.69 723,765
01/08/2015 2.75 2.76 2.64 2.69 980,018
01/07/2015 2.72 2.77 2.643 2.725 826,485
01/06/2015 2.85 2.9 2.68 2.7 1,064,411
01/05/2015 2.91 2.98 2.802 2.835 881,824
01/02/2015 2.65 2.91 2.61 2.87 1,809,215
12/31/2014 2.6 2.68 2.588 2.65 1,704,081
12/30/2014 2.68 2.7 2.6 2.6 1,445,765
12/29/2014 2.6 2.7 2.59 2.7 1,168,978
12/26/2014 2.63 2.75 2.58 2.61 1,313,933
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?