SNTA

Synta Pharmaceuticals Corp. Historical Stock Prices

$3.26
*  
0.13
4.15%
Get SNTA Alerts
*Delayed - data as of Nov. 28, 2014 11:57 ET  -  Find a broker to begin trading SNTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SNTA Real Time
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11:57  3.10  3.26  3.06  3.26 414,235
11/26/2014 3.11 3.2 3.07 3.13 744,443
11/25/2014 3.13 3.16 3.03 3.1 1,045,455
11/24/2014 3.16 3.27 3.08 3.13 1,276,949
11/21/2014 3.13 3.18 3.06 3.18 1,001,628
11/20/2014 3.1 3.17 3.01 3.09 1,521,799
11/19/2014 3.25 3.32 3.07 3.08 1,068,200
11/18/2014 3.07 3.34 3.07 3.2 963,782
11/17/2014 3.18 3.29 3.17 3.23 843,705
11/14/2014 3.23 3.25 3.06 3.18 925,944
11/13/2014 3.3 3.44 3.21 3.23 903,315
11/12/2014 3.23 3.38 3.2 3.36 802,857
11/11/2014 3.09 3.39 3.08 3.25 1,713,894
11/10/2014 3.09 3.17 3.03 3.11 787,501
11/07/2014 2.84 3.15 2.82 3.14 1,435,550
11/06/2014 2.86 2.9 2.78 2.86 803,015
11/05/2014 3 3 2.82 2.84 1,968,953
11/04/2014 2.98 3.05 2.91 2.95 717,345
11/03/2014 2.98 3.05 2.95 3 799,803
10/31/2014 3.08 3.12 2.95 2.96 787,575
10/30/2014 2.91 3.119 2.88 3.01 1,091,572
10/29/2014 3.05 3.06 2.93 2.96 788,103
10/28/2014 2.89 3.01 2.85 2.95 1,644,002
10/27/2014 2.99 3.03 2.9 2.94 732,099
10/24/2014 2.99 3.05 2.92 3.025 793,622
10/23/2014 2.94 3.03 2.83 3.02 1,057,673
10/22/2014 3.05 3.09 2.92 2.93 721,504
10/21/2014 3.14 3.16 3 3.06 1,008,516
10/20/2014 3.01 3.23 3 3.13 1,052,558
10/17/2014 3.13 3.13 3.015 3.025 1,583,200
10/16/2014 2.9 3.14 2.885 3.08 1,929,533
10/15/2014 2.72 3.01 2.67 2.96 1,631,595
10/14/2014 2.68 2.852 2.67 2.79 1,309,651
10/13/2014 2.79 2.81 2.615 2.67 1,541,170
10/10/2014 2.81 2.88 2.725 2.76 1,072,530
10/09/2014 2.9 2.95 2.82 2.85 1,193,751
10/08/2014 2.9 3.01 2.77 2.92 1,704,878
10/07/2014 3.03 3.03 2.88 2.89 1,072,298
10/06/2014 3.2 3.21 3 3.04 1,018,059
10/03/2014 3.2 3.28 3.1601 3.21 1,178,876
10/02/2014 3.06 3.19 3.01 3.16 1,852,599
10/01/2014 3.03 3.13 2.7799 3.04 2,790,666
09/30/2014 3.23 3.24 2.94 3.01 2,718,537
09/29/2014 3.3 3.31 3.18 3.23 1,667,981
09/26/2014 3.33 3.37 3.26 3.33 1,063,776
09/25/2014 3.41 3.42 3.29 3.34 627,864
09/24/2014 3.35 3.44 3.35 3.4 841,150
09/23/2014 3.25 3.44 3.23 3.35 1,418,668
09/22/2014 3.53 3.54 3.24 3.29 2,974,797
09/19/2014 3.73 3.77 3.535 3.55 1,845,641
09/18/2014 3.7 3.84 3.7 3.72 940,355
09/17/2014 3.72 3.8 3.67 3.72 2,437,208
09/16/2014 3.87 3.895 3.65 3.67 2,485,038
09/15/2014 3.93 3.96 3.82 3.89 1,085,629
09/12/2014 3.95 4 3.9 3.95 829,300
09/11/2014 3.94 4 3.93 3.94 1,279,853
09/10/2014 3.87 4 3.85 3.98 947,035
09/09/2014 3.97 4 3.87 3.87 1,220,899
09/08/2014 3.97 4.01 3.92 4.01 984,225
09/05/2014 3.97 3.97 3.84 3.97 1,257,932
09/04/2014 4.01 4.04 3.955 3.98 1,110,872
09/03/2014 4 4.05 3.96 3.99 1,022,155
09/02/2014 4.02 4.05 3.97 4 912,817
08/29/2014 4.04 4.08 3.97 4 1,992,781
08/28/2014 4.05 4.1 4.02 4.03 853,589
08/27/2014 4.1 4.12 4.05 4.07 1,090,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?