SNTA

Synta Pharmaceuticals Corp. Historical Stock Prices

$3.55
*  
0.17
4.57%
Get SNTA Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.73  3.77  3.535  3.55 1,845,641
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
08/26/2014 4.08 4.11 4.04 4.09 1,017,530
08/25/2014 4.02 4.12 3.97 4.05 1,182,222
08/22/2014 3.96 4.05 3.9 4 1,111,587
08/21/2014 3.98 4.03 3.94 3.97 765,851
08/20/2014 4 4.03 3.95 3.98 974,204
08/19/2014 4.05 4.085 4.01 4.03 1,206,881
08/18/2014 4.15 4.15 4.03 4.07 1,713,610
08/15/2014 4.06 4.1 4 4.07 1,518,635
08/14/2014 4.03 4.08 4.01 4.05 1,278,806
08/13/2014 4.04 4.05 3.99 4.01 1,201,043
08/12/2014 4.03 4.1 3.98 4.03 2,174,777
08/11/2014 4.04 4.1 3.99 4.01 1,452,838
08/08/2014 4 4.05 3.9 4.03 1,467,839
08/07/2014 4.16 4.19 3.955 3.97 1,505,996
08/06/2014 3.99 4.135 3.95 4.1 2,392,809
08/05/2014 3.83 3.95 3.8 3.95 1,245,007
08/04/2014 3.86 3.9 3.8 3.85 844,307
08/01/2014 3.94 3.98 3.78 3.85 1,932,390
07/31/2014 3.99 4.02 3.92 3.95 1,361,971
07/30/2014 4.06 4.1 3.95 4.01 1,560,162
07/29/2014 4.02 4.05 3.95 4.02 1,509,841
07/28/2014 4.05 4.07 4 4.02 1,760,431
07/25/2014 4.08 4.1 4.02 4.05 1,138,091
07/24/2014 4.15 4.15 4.08 4.09 1,013,907
07/23/2014 4.15 4.19 4.08 4.13 1,232,810
07/22/2014 4.3 4.379 4.15 4.15 2,755,679
07/21/2014 4.11 4.12 4.01 4.07 1,051,251
07/18/2014 4.05 4.18 4.01 4.14 1,189,290
07/17/2014 4.1 4.17 4.03 4.06 1,691,882
07/16/2014 4.35 4.35 4.11 4.125 1,852,523
07/15/2014 4.4 4.44 4.22 4.3 1,523,989
07/14/2014 4.48 4.49 4.35 4.4 1,334,700
07/11/2014 4.41 4.45 4.31 4.41 835,148
07/10/2014 4.45 4.46 4.25 4.375 1,905,853
07/09/2014 4.55 4.64 4.4 4.58 1,856,839
07/08/2014 4.75 4.76 4.42 4.55 2,952,897
07/07/2014 4.6 4.97 4.6 4.74 6,522,026
07/03/2014 4.2 4.54 4.185 4.5 4,033,618
07/02/2014 4.1 4.18 4.08 4.17 1,499,323
07/01/2014 4.1 4.12 4.06 4.1 1,491,114
06/30/2014 4.05 4.145 4.05 4.09 1,299,189
06/27/2014 4.09 4.1 4.04 4.05 2,884,197
06/26/2014 4.17 4.2099 4.07 4.11 1,892,055
06/25/2014 4.25 4.28 4.16 4.19 1,556,577
06/24/2014 4.49 4.58 4.22 4.23 3,526,851
06/23/2014 4.35 4.48 4.35 4.46 3,065,264
06/20/2014 4.34 4.34 4.27 4.32 1,121,763
06/19/2014 4.35 4.36 4.3 4.34 991,698
06/18/2014 4.35 4.38 4.33 4.35 1,308,182
06/17/2014 4.27 4.39 4.26 4.32 2,388,141
06/16/2014 4.2 4.27 4.2 4.25 1,200,952
06/13/2014 4.27 4.27 4.11 4.18 839,914
06/12/2014 4.29 4.322 4.21 4.235 960,451
06/11/2014 4.26 4.31 4.21 4.28 1,005,846
06/10/2014 4.24 4.315 4.19 4.28 1,438,889
06/09/2014 4.15 4.23 4.13 4.21 1,446,386
06/06/2014 4.09 4.19 4.07 4.16 1,555,365
06/05/2014 4.05 4.1 4.031 4.07 1,165,050
06/04/2014 4 4.06 3.98 4.03 548,502
06/03/2014 4.04 4.07 3.97 4.015 800,398
06/02/2014 4.1 4.13 3.97 4.05 1,502,653
05/30/2014 4.21 4.236 4.09 4.1 1,061,210
05/29/2014 4.27 4.28 4.19 4.22 642,690
05/28/2014 4.26 4.3 4.18 4.23 940,824
05/27/2014 4.23 4.33 4.21 4.27 1,304,752
05/23/2014 4.23 4.24 4.1601 4.21 573,076
05/22/2014 4.13 4.25 4.13 4.21 876,370
05/21/2014 4.17 4.22 4.08 4.14 909,277
05/20/2014 4.17 4.26 4.13 4.16 1,038,739
05/19/2014 4.15 4.22 4.08 4.19 1,236,790
05/16/2014 4.28 4.28 4.09 4.18 1,182,844
05/15/2014 4.25 4.33 4.2 4.27 988,924
05/14/2014 4.27 4.41 4.2601 4.32 1,074,397
05/13/2014 4.26 4.42 4.26 4.3 1,335,878
05/12/2014 4.15 4.26 4.15 4.26 1,511,070
05/09/2014 3.96 4.19 3.92 4.13 1,871,878
05/08/2014 4.03 4.2401 3.95 3.97 2,174,666
05/07/2014 4.01 4.08 3.98 4 1,824,365
05/06/2014 4.14 4.2 4.03 4.03 1,069,316
05/05/2014 4 4.2 3.96 4.16 1,331,849
05/02/2014 4.13 4.14 4.01 4.03 1,264,974
05/01/2014 4.2 4.3 4.1 4.14 1,439,149
04/30/2014 4.07 4.25 4.02 4.21 1,275,173
04/29/2014 4 4.15 4 4.11 1,350,628
04/28/2014 4.1 4.17 3.92 3.99 2,081,360
04/25/2014 4.14 4.21 4.01 4.06 1,533,420
04/24/2014 4.25 4.27 4.05 4.15 1,290,718
04/23/2014 4.36 4.38 4.1501 4.19 1,773,511
04/22/2014 4.1 4.395 4.1 4.39 3,183,071
04/21/2014 3.99 4.02 3.91 4.01 1,898,396
04/17/2014 4.04 4.07 3.92 3.97 1,794,710
04/16/2014 4.07 4.13 3.94 4.04 1,582,494
04/15/2014 4.23 4.24 3.93 4.09 2,600,333
04/14/2014 4.11 4.18 3.975 4.09 1,809,588
04/11/2014 4.12 4.24 3.95 4.01 2,174,649
04/10/2014 4.5 4.6 4.06 4.14 1,948,981
04/09/2014 4.11 4.49 4.1 4.48 1,865,583
04/08/2014 4.02 4.16 3.97 4.07 1,851,738
04/07/2014 4.07 4.07 3.91 4.01 2,113,274
04/04/2014 4.4 4.4 4 4.06 2,998,436
04/03/2014 4.43 4.47 4.27 4.37 1,303,890
04/02/2014 4.44 4.47 4.34 4.44 1,291,089
04/01/2014 4.34 4.46 4.34 4.43 2,096,310
03/31/2014 4.36 4.3899 4.22 4.31 1,127,272
03/28/2014 4.35 4.37 4.21 4.31 2,103,300
03/27/2014 4.26 4.3199 4.07 4.28 2,234,662
03/26/2014 4.48 4.48 4.22 4.28 2,506,573
03/25/2014 4.68 4.7 4.44 4.45 2,608,798
03/24/2014 5.03 5.0599 4.53 4.63 2,424,704
03/21/2014 5.22 5.27 4.91 4.99 2,463,699
03/20/2014 5.43 5.51 5.02 5.2 5,944,468
03/19/2014 4.68 5.09 4.68 4.75 3,252,402
03/18/2014 4.39 4.76 4.34 4.71 3,393,952
03/17/2014 4.38 4.43 4.25 4.35 1,918,075
03/14/2014 4.31 4.41 4.11 4.38 2,271,975
03/13/2014 4.54 4.66 4.3 4.36 3,335,777
03/12/2014 4.62 4.7 4.34 4.55 7,361,490
03/11/2014 5.3 5.77 5.2 5.28 5,369,807
03/10/2014 5.09 5.15 4.86 5.06 3,143,790
03/07/2014 5.4 5.45 4.98 5.13 3,693,527
03/06/2014 5.7 5.72 5.1301 5.32 4,930,560
03/05/2014 6.28 6.33 5.52 5.58 7,678,086
03/04/2014 5.97 6.6 5.72 6.45 9,334,262
03/03/2014 6.05 6.19 5.96 6.15 1,926,578
02/28/2014 6.63 6.64 6.07 6.18 2,116,825
02/27/2014 6.68 6.6899 6.21 6.6 1,585,462
02/26/2014 6.95 7.05 6.59 6.71 1,622,338
02/25/2014 6.87 7.22 6.81 6.92 1,843,933
02/24/2014 6.85 7.2 6.63 7.01 4,315,303
02/21/2014 6.52 6.63 6.41 6.44 1,197,903
02/20/2014 6.51 6.59 6.35 6.49 1,464,824
02/19/2014 6.44 6.6 6.36 6.5 1,877,408
02/18/2014 6.32 6.6 6.13 6.44 2,102,527
02/14/2014 6.64 6.91 6.21 6.24 2,455,521
02/13/2014 6.1 6.75 6.03 6.59 2,793,585
02/12/2014 6.07 6.36 6.06 6.14 2,149,142
02/11/2014 6.18 6.4 5.98 6.1 2,926,185
02/10/2014 5.58 6.18 5.56 6.1 2,988,776
02/07/2014 5.18 5.6 5.18 5.47 1,482,738
02/06/2014 5.11 5.23 5.01 5.15 1,262,311
02/05/2014 5.26 5.28 4.91 5.09 1,575,476
02/04/2014 5.01 5.3 5 5.25 1,243,352
02/03/2014 5.37 5.46 4.9 4.98 2,550,972
01/31/2014 5.42 5.45 5.27 5.34 1,129,720
01/30/2014 5.25 5.65 5.25 5.46 1,647,039
01/29/2014 5.44 5.5099 5.1 5.24 1,986,935
01/28/2014 5.55 5.69 5.4 5.52 1,190,236
01/27/2014 6.05 6.1199 5.32 5.45 3,117,400
01/24/2014 6.28 6.3 6.01 6.09 1,321,484
01/23/2014 6.1 6.38 5.97 6.32 1,994,092
01/22/2014 6.39 6.52 6.02 6.1 1,908,926
01/21/2014 6.25 6.48 6.2 6.34 1,753,458
01/17/2014 6.35 6.3799 6.05 6.17 1,806,736
01/16/2014 6.31 6.47 6.18 6.34 1,503,415
01/15/2014 6.37 6.46 6.21 6.32 1,379,185
01/14/2014 6.2 6.58 6.071 6.41 2,323,281
01/13/2014 6.5 6.55 6.1 6.18 2,441,244
01/10/2014 6.15 6.49 6.12 6.45 4,569,287
01/09/2014 5.92 5.925 5.8 5.82 1,365,401
01/08/2014 5.93 5.95 5.655 5.88 1,685,677
01/07/2014 6 6.0599 5.701 5.855 1,547,389
01/06/2014 6.2 6.2 5.79 5.9 2,642,174
01/03/2014 5.33 5.9525 5.33 5.88 4,051,222
01/02/2014 5.24 5.27 5.06 5.26 855,497
12/31/2013 5.1 5.25 5.0401 5.24 1,246,176
12/30/2013 4.95 5.09 4.83 5.07 1,024,415
12/27/2013 4.94 4.98 4.86 4.93 626,432
12/26/2013 4.9 5.04 4.88 4.9 785,819
12/24/2013 5 5.02 4.8599 4.89 629,566
12/23/2013 4.94 5.05 4.79 4.99 1,628,242
12/20/2013 4.45 4.94 4.44 4.87 3,321,268
12/19/2013 4.34 4.6 4.32 4.45 1,393,153
12/18/2013 4.3 4.3999 4.25 4.34 2,093,741
12/17/2013 4.46 4.5 4.22 4.3 2,155,244
12/16/2013 4.66 4.73 4.45 4.49 1,834,569
12/13/2013 4.83 4.86 4.65 4.685 1,324,538
12/12/2013 5.02 5.31 4.735 4.79 5,968,455
12/11/2013 4.8 4.87 4.59 4.65 1,678,848
12/10/2013 4.8 4.9099 4.79 4.8 852,844
12/09/2013 5 5.09 4.7 4.79 1,364,398
12/06/2013 5.02 5.05 4.86 4.98 1,139,364
12/05/2013 5.11 5.14 4.96 4.98 1,446,369
12/04/2013 5.09 5.12 4.99 5.12 1,023,417
12/03/2013 5 5.12 5 5.11 1,284,737
12/02/2013 5.07 5.14 4.86 5.02 1,860,770
11/29/2013 5.2 5.27 5.04 5.07 930,115
11/27/2013 5.26 5.4 5.13 5.18 1,838,077
11/26/2013 5.15 5.28 5 5.23 1,767,456
11/25/2013 5.04 5.33 4.8599 4.99 3,179,998
11/22/2013 5.14 5.15 4.82 4.82 2,214,901
11/21/2013 4.89 4.98 4.7 4.815 1,847,343
11/20/2013 5.29 5.57 4.7101 4.87 3,743,406
11/19/2013 4.98 5.45 4.87 5.25 5,685,524
11/18/2013 4.45 5.2 4.446 4.871 6,075,756
11/15/2013 4.02 4.23 4 4.23 2,038,089
11/14/2013 3.86 4.005 3.81 3.97 2,281,625
11/13/2013 3.76 3.85 3.7 3.78 5,808,354
11/12/2013 4.06 4.26 4.06 4.26 639,798
11/11/2013 4 4.125 3.9 4.05 868,419
11/08/2013 4 4.08 3.95 4 1,014,796
11/07/2013 4.04 4.18 3.95 4 787,302
11/06/2013 4.31 4.31 3.99 4.03 1,042,870
11/05/2013 4.08 4.34 3.88 4.31 1,875,288
11/04/2013 4.38 4.4 3.88 4.11 3,251,320
11/01/2013 4.56 4.63 4.26 4.27 1,366,257
10/31/2013 4.42 4.75 4.36 4.54 1,463,080
10/30/2013 4.85 4.96 4.38 4.43 2,335,922
10/29/2013 5.08 5.28 4.6 4.87 2,815,580
10/28/2013 5.23 5.67 5.02 5.1 8,218,963
10/25/2013 6.86 6.95 6.36 6.4 1,867,285
10/24/2013 6.7 6.9 6.63 6.84 1,188,035
10/23/2013 6.75 6.99 6.59 6.66 929,944
10/22/2013 6.85 6.9 6.5 6.76 930,837
10/21/2013 6.8 7.1 6.77 6.82 1,492,150
10/18/2013 6.74 6.78 6.54 6.78 967,673
10/17/2013 6.59 6.74 6.4 6.69 752,818
10/16/2013 6.48 6.67 6.46 6.61 520,615
10/15/2013 6.91 6.97 6.44 6.45 1,061,971
10/14/2013 6.42 6.92 6.41 6.9 1,328,176
10/11/2013 6.38 6.505 6.24 6.45 859,278
10/10/2013 6.19 6.49 5.945 6.43 1,547,094
10/09/2013 6.18 6.36 5.86 6.12 1,190,794
10/08/2013 6.44 6.46 6.11 6.15 851,668
10/07/2013 6.45 6.66 6.36 6.43 524,611
10/04/2013 6.36 6.52 6.35 6.49 488,293
10/03/2013 6.63 6.63 6.26 6.37 737,312
10/02/2013 6.37 6.65 6.23 6.64 761,767
10/01/2013 6.3 6.47 6.25 6.4 892,794
09/30/2013 6.63 6.64 6.2 6.31 1,550,795
09/27/2013 6.57 6.85 6.5001 6.68 1,053,078
09/26/2013 6.17 6.64 6.17 6.53 1,069,595
09/25/2013 6.28 6.3 5.9 6.13 1,370,663
09/24/2013 6.55 6.56 6.25 6.3 859,492
09/23/2013 6.67 6.67 6.39 6.57 808,057
09/20/2013 6.81 6.83 6.52 6.67 856,865
09/19/2013 6.88 6.89 6.71 6.82 555,069
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?