Dow Up0.08% Nasdaq Down0.30%

Synta Pharmaceuticals Corp. (SNTA)

-NasdaqGM
3.55 Down 0.17(4.57%) Sep 19, 4:00PM EDT
|After Hours : 3.55 0.00 (0.00%) Sep 19, 4:40PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 26, 20078.868.928.508.5135,8008.51
Mar 23, 20079.089.088.898.9310,4008.93
Mar 22, 20078.849.208.798.9317,5008.93
Mar 21, 20079.259.258.898.9832,5008.98
Mar 20, 20079.429.429.149.2242,6009.22
Mar 19, 20079.859.989.309.30118,4009.30
Mar 16, 20079.039.258.999.1531,5009.15
Mar 15, 20078.919.098.808.9517,7008.95
Mar 14, 20078.809.498.759.00122,0009.00
Mar 13, 20078.998.998.778.8042,6008.80
Mar 12, 20078.988.998.878.991,7008.99
Mar 9, 20078.888.998.688.8288,0008.82
Mar 8, 20078.988.998.698.6917,2008.69
Mar 7, 20078.778.788.508.7449,1008.74
Mar 6, 20078.708.848.298.7565,2008.75
Mar 5, 20078.718.718.198.2048,2008.20
Mar 2, 20078.308.448.258.2731,0008.27
Mar 1, 20078.558.558.338.3533,1008.35
Feb 28, 20078.538.708.278.5385,1008.53
Feb 27, 20078.518.758.518.5157,4008.51
Feb 26, 20078.748.808.608.7565,2008.75
Feb 23, 20079.109.108.718.8062,1008.80
Feb 22, 20079.209.219.059.1418,3009.14
Feb 21, 20079.159.199.059.0611,1009.06
Feb 20, 20079.199.309.009.1069,4009.10
Feb 16, 20079.519.519.119.2642,6009.26
Feb 15, 20079.279.559.279.5026,2009.50
Feb 14, 20079.249.549.209.2758,8009.27
Feb 13, 20079.529.559.309.3944,4009.39
Feb 12, 20079.859.949.519.6069,6009.60
Feb 9, 20079.909.909.759.8583,2009.85
Feb 8, 20079.679.899.679.84276,1009.84
Feb 7, 20079.179.859.109.65427,8009.65
Feb 6, 200710.0010.109.009.092,621,0009.09
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.