SNTA

Synta Pharmaceuticals Corp. Historical Stock Prices

$0.2
*  
0.01
4.76%
Get SNTA Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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  0.21  0.22  0.20  0.20 466,587
02/05/2016 0.21 0.22 0.2 0.2 466,687
02/04/2016 0.2072 0.223 0.1999 0.21 947,342
02/03/2016 0.216 0.2197 0.1951 0.2051 1,244,318
02/02/2016 0.23 0.235 0.216 0.2175 591,596
02/01/2016 0.23 0.2485 0.2155 0.228 795,516
01/29/2016 0.239 0.2499 0.23 0.2449 1,122,237
01/28/2016 0.2335 0.24 0.221 0.2378 1,134,436
01/27/2016 0.239 0.243 0.2303 0.234 917,070
01/26/2016 0.2435 0.2435 0.22 0.2394 516,066
01/25/2016 0.26 0.26 0.22 0.2299 1,185,580
01/22/2016 0.232 0.2494 0.232 0.243 987,449
01/21/2016 0.23 0.2397 0.2102 0.2311 1,544,686
01/20/2016 0.22 0.2368 0.2016 0.2368 1,276,955
01/19/2016 0.2261 0.24 0.2188 0.2206 1,443,412
01/15/2016 0.2215 0.2301 0.211 0.2264 949,821
01/14/2016 0.2305 0.248 0.22 0.235 1,645,941
01/13/2016 0.255 0.2657 0.23 0.2322 1,511,972
01/12/2016 0.2555 0.2735 0.2401 0.2488 981,995
01/11/2016 0.28 0.2998 0.2501 0.2518 1,124,762
01/08/2016 0.29 0.3 0.27 0.272 751,343
01/07/2016 0.3 0.3099 0.275 0.2795 1,613,633
01/06/2016 0.35 0.3564 0.3015 0.3061 1,516,335
01/05/2016 0.325 0.358 0.32 0.3391 1,299,133
01/04/2016 0.33 0.3579 0.3192 0.3301 872,370
12/31/2015 0.35 0.364 0.33 0.352 8,415,469
12/30/2015 0.35 0.3815 0.3431 0.3505 2,047,348
12/29/2015 0.35 0.365 0.3405 0.3549 1,695,617
12/28/2015 0.35 0.4 0.34 0.3543 1,327,945
12/24/2015 0.35 0.362 0.34 0.3599 482,673
12/23/2015 0.3136 0.3589 0.3136 0.3456 2,129,575
12/22/2015 0.3295 0.3295 0.3113 0.3202 1,134,854
12/21/2015 0.33 0.33 0.3005 0.326 1,490,996
12/18/2015 0.315 0.3285 0.295 0.3066 5,367,690
12/17/2015 0.33 0.33 0.315 0.3205 1,188,992
12/16/2015 0.31 0.349 0.31 0.3297 872,165
12/15/2015 0.33 0.342 0.3054 0.3188 2,151,962
12/14/2015 0.3548 0.374 0.2901 0.3073 2,983,708
12/11/2015 0.372 0.385 0.35 0.355 1,942,354
12/10/2015 0.3782 0.3896 0.3702 0.3839 1,293,677
12/09/2015 0.3744 0.3839 0.37 0.3784 786,810
12/08/2015 0.39 0.3998 0.3617 0.3745 2,772,556
12/07/2015 0.405 0.41 0.38 0.3811 1,520,225
12/04/2015 0.41 0.419 0.4 0.4054 1,421,205
12/03/2015 0.419 0.43 0.4083 0.4096 1,162,124
12/02/2015 0.43 0.4395 0.411 0.4132 1,829,982
12/01/2015 0.43 0.44 0.425 0.4275 2,231,503
11/30/2015 0.42 0.4799 0.42 0.4279 3,267,384
11/27/2015 0.47 0.5025 0.44 0.4499 2,312,963
11/25/2015 0.44 0.5119 0.4327 0.4564 3,881,175
11/24/2015 0.4201 0.447 0.4201 0.4389 1,255,716
11/23/2015 0.44 0.46 0.425 0.4295 2,051,580
11/20/2015 0.455 0.4599 0.4302 0.4392 1,329,813
11/19/2015 0.435 0.54 0.435 0.45 3,884,964
11/18/2015 0.4285 0.446 0.425 0.446 630,193
11/17/2015 0.43 0.44 0.4002 0.4304 2,313,990
11/16/2015 0.4265 0.4497 0.3955 0.4274 1,530,652
11/13/2015 0.425 0.45 0.425 0.4277 1,479,793
11/12/2015 0.4738 0.495 0.41 0.4394 2,132,470
11/11/2015 0.539 0.539 0.4713 0.4797 2,603,989
11/10/2015 0.5988 0.6 0.5211 0.5349 3,499,321
11/09/2015 0.65 0.65 0.5951 0.6 3,464,749
11/06/2015 0.63 0.65 0.621 0.6499 1,373,164
11/05/2015 0.66 0.67 0.6278 0.6499 1,015,756
11/04/2015 0.67 0.69 0.65 0.654 959,322
11/03/2015 0.67 0.698 0.65 0.6699 1,566,418
11/02/2015 0.66 0.7 0.652 0.68 930,620
10/30/2015 0.66 0.68 0.64 0.67 1,112,767
10/29/2015 0.66 0.699 0.6503 0.6551 1,018,188
10/28/2015 0.6 0.68 0.6 0.66 1,676,341
10/27/2015 0.66 0.68 0.6205 0.63 1,924,562
10/26/2015 0.68 0.7 0.65 0.6601 1,847,076
10/23/2015 0.69 0.71 0.655 0.6703 2,704,090
10/22/2015 0.71 0.72 0.65 0.6701 6,299,961
10/21/2015 0.594 0.74 0.55 0.7379 30,873,430
10/20/2015 2.02 2.04 1.93 2.04 629,818
10/19/2015 1.97 2.08 1.93 2.02 510,257
10/16/2015 2.05 2.075 1.93 1.975 465,769
10/15/2015 1.88 2.05 1.88 2.04 932,118
10/14/2015 1.87 1.95 1.85 1.89 413,831
10/13/2015 1.96 2.02 1.84 1.85 479,390
10/12/2015 1.94 1.995 1.9 1.98 326,978
10/09/2015 2 2.03 1.93 1.97 484,934
10/08/2015 1.92 1.99 1.87 1.98 593,778
10/07/2015 1.83 1.95 1.78 1.94 790,763
10/06/2015 1.82 1.86 1.74 1.81 524,980
10/05/2015 1.8 1.87 1.765 1.85 748,874
10/02/2015 1.63 1.76 1.615 1.76 574,278
10/01/2015 1.76 1.76 1.63 1.66 648,203
09/30/2015 1.62 1.75 1.61 1.74 915,017
09/29/2015 1.7 1.86 1.57 1.63 1,319,661
09/28/2015 1.85 1.91 1.72 1.72 1,909,289
09/25/2015 2.04 2.04 1.84 1.84 1,384,824
09/24/2015 2 2.02 1.95 2.02 533,165
09/23/2015 2.02 2.06 1.97 2 628,332
09/22/2015 2.03 2.07 2 2.02 796,973
09/21/2015 2.14 2.18 2.07 2.07 2,547,202
09/18/2015 2.1 2.16 2.09 2.12 910,368
09/17/2015 2.02 2.14 2.02 2.14 1,162,546
09/16/2015 2.04 2.05 1.97 2.02 642,620
09/15/2015 1.99 2.04 1.98 2.01 534,245
09/14/2015 2.03 2.04 1.97 2 413,376
09/11/2015 2.01 2.07 1.995 2.03 436,785
09/10/2015 2 2.07 2 2.04 515,491
09/09/2015 2.1 2.14 2.01 2.01 489,107
09/08/2015 2.06 2.09 2.03 2.07 466,198
09/04/2015 1.99 2.05 1.975 2.03 361,194
09/03/2015 2.06 2.14 1.979 2.02 617,643
09/02/2015 2 2.07 1.95 2.06 748,391
09/01/2015 1.95 2.04 1.9499 1.98 678,654
08/31/2015 2.02 2.09 1.97 2 810,240
08/28/2015 1.95 2.06 1.92 2.06 776,055
08/27/2015 1.87 2 1.87 1.98 981,623
08/26/2015 1.88 1.9099 1.795 1.86 1,207,316
08/25/2015 1.93 1.94 1.82 1.83 894,865
08/24/2015 1.8 1.99 1.75 1.84 1,364,213
08/21/2015 1.9 2.01 1.9 1.94 1,161,906
08/20/2015 2.03 2.04 1.95 1.95 1,036,157
08/19/2015 2.08 2.1 1.98 2.05 1,124,395
08/18/2015 2.14 2.15 2.06 2.08 467,012
08/17/2015 2.1 2.15 2.04 2.13 643,009
08/14/2015 2.1 2.16 2.06 2.09 709,550
08/13/2015 2.15 2.165 2.09 2.11 653,780
08/12/2015 2.12 2.16 2.06 2.15 665,591
08/11/2015 2.2 2.23 2.05 2.12 1,933,725
08/10/2015 1.98 2.19 1.98 2.19 1,613,697
08/07/2015 2 2.06 1.93 1.99 1,467,224
08/06/2015 2.06 2.13 1.97 2 1,493,168
08/05/2015 2.08 2.18 2.05 2.06 879,806
08/04/2015 2.07 2.14 2.07 2.09 328,244
08/03/2015 2.09 2.13 2.06 2.07 757,233
07/31/2015 2.11 2.18 2.07 2.12 518,616
07/30/2015 2.1 2.14 2.03 2.1 681,954
07/29/2015 2.2 2.21 2.11 2.11 826,166
07/28/2015 2.06 2.21 2 2.21 1,213,089
07/27/2015 2.07 2.09 2 2.06 1,205,416
07/24/2015 2.18 2.21 2.08 2.08 913,582
07/23/2015 2.13 2.22 2.1 2.22 979,073
07/22/2015 2.12 2.15 2.06 2.14 1,116,092
07/21/2015 2.16 2.17 2.12 2.14 956,815
07/20/2015 2.2 2.21 2.12 2.16 1,288,560
07/17/2015 2.25 2.26 2.17 2.21 1,507,205
07/16/2015 2.21 2.27 2.2 2.26 1,089,198
07/15/2015 2.22 2.27 2.2 2.22 1,283,819
07/14/2015 2.2 2.27 2.16 2.22 2,803,965
07/13/2015 2.16 2.23 2.14 2.22 1,558,059
07/10/2015 2.19 2.2 2.12 2.16 1,568,899
07/09/2015 2.17 2.212 2.13 2.17 1,188,901
07/08/2015 2.21 2.295 2.15 2.15 1,076,569
07/07/2015 2.19 2.37 2.19 2.25 1,674,618
07/06/2015 2.17 2.25 2.13 2.21 900,140
07/02/2015 2.19 2.22 2.13 2.18 1,351,022
07/01/2015 2.23 2.27 2.15 2.2 1,078,311
06/30/2015 2.17 2.26 2.15 2.23 722,421
06/29/2015 2.25 2.29 2.14 2.15 1,820,297
06/26/2015 2.36 2.425 2.26 2.3 2,758,818
06/25/2015 2.49 2.53 2.34 2.37 983,785
06/24/2015 2.6 2.63 2.47 2.49 707,714
06/23/2015 2.56 2.65 2.5 2.59 977,182
06/22/2015 2.46 2.56 2.41 2.54 961,002
06/19/2015 2.43 2.47 2.4 2.46 901,117
06/18/2015 2.38 2.46 2.38 2.43 698,179
06/17/2015 2.42 2.435 2.38 2.39 401,741
06/16/2015 2.34 2.435 2.3352 2.4 636,626
06/15/2015 2.39 2.45 2.27 2.36 1,360,019
06/12/2015 2.41 2.48 2.34 2.44 744,533
06/11/2015 2.49 2.63 2.42 2.45 3,606,454
06/10/2015 2.39 2.54 2.355 2.42 4,843,371
06/09/2015 2.41 2.43 2.35 2.37 1,023,316
06/08/2015 2.37 2.44 2.35 2.41 679,832
06/05/2015 2.35 2.4 2.31 2.4 659,065
06/04/2015 2.39 2.45 2.31 2.37 946,431
06/03/2015 2.3 2.46 2.25 2.36 1,958,091
06/02/2015 2.21 2.25 2.14 2.22 1,043,119
06/01/2015 2.18 2.1999 2.08 2.18 794,462
05/29/2015 2.17 2.2 2.11 2.14 1,348,606
05/28/2015 2.17 2.23 2.15 2.17 1,469,976
05/27/2015 2.22 2.23 2.16 2.19 1,439,410
05/26/2015 2.28 2.31 2.21 2.22 911,586
05/22/2015 2.26 2.3 2.24 2.27 886,803
05/21/2015 2.32 2.33 2.24 2.29 734,629
05/20/2015 2.28 2.31 2.2 2.3 867,967
05/19/2015 2.3 2.34 2.25 2.3 779,871
05/18/2015 2.34 2.36 2.29 2.34 655,960
05/15/2015 2.27 2.33 2.24 2.33 714,325
05/14/2015 2.29 2.29 2.23 2.27 711,077
05/13/2015 2.3 2.32 2.24 2.29 581,832
05/12/2015 2.28 2.36 2.25 2.31 1,010,439
05/11/2015 2.28 2.36 2.22 2.33 704,717
05/08/2015 2.26 2.29 2.2 2.27 842,573
05/07/2015 2.61 2.61 2.24 2.27 1,222,621
05/06/2015 2.35 2.37 2.22 2.24 1,635,329
05/05/2015 2.4 2.4 2.28 2.35 1,424,678
05/04/2015 2.38 2.49 2.35 2.42 1,040,039
05/01/2015 2.27 2.4 2.26 2.39 1,455,395
04/30/2015 2.37 2.37 2.22 2.25 2,776,048
04/29/2015 2.44 2.46 2.32 2.38 1,383,230
04/28/2015 2.43 2.54 2.36 2.46 1,656,188
04/27/2015 2.73 2.77 2.43 2.43 2,857,793
04/24/2015 2.91 2.95 2.64 2.69 3,411,309
04/23/2015 2.98 3.02 2.88 2.97 1,135,539
04/22/2015 3 3.06 2.95 2.97 1,366,613
04/21/2015 3.03 3.08 2.91 2.96 1,735,522
04/20/2015 2.97 3.02 2.85 2.89 1,712,477
04/17/2015 3.04 3.08 2.9 2.93 2,276,982
04/16/2015 3.04 3.17 2.93 3.03 4,662,011
04/15/2015 2.7 2.93 2.65 2.9 3,282,341
04/14/2015 2.52 2.62 2.48 2.62 1,846,901
04/13/2015 2.45 2.58 2.42 2.54 2,197,058
04/10/2015 2.36 2.49 2.32 2.39 3,673,088
04/09/2015 2.25 2.38 2.2 2.25 1,967,531
04/08/2015 2.14 2.18 2.11 2.17 1,159,282
04/07/2015 2.12 2.2 2.1 2.13 2,248,722
04/06/2015 1.99 2.14 1.98 2.1 2,573,441
04/02/2015 2.01 2.02 1.94 1.98 1,805,016
04/01/2015 1.94 2 1.91 1.99 2,089,498
03/31/2015 1.88 1.97 1.85 1.94 12,905,570
03/30/2015 2.31 2.37 2.27 2.33 906,510
03/27/2015 2.31 2.34 2.25 2.3 845,921
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
*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?