Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Synta Pharmaceuticals, Inc. (NQ: SNTA)
7.310 USD  -0.080 (-1.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 7.260 7.510 7.150 7.310 0 -0.08(-1.08%)
May 22, 2013 7.510 7.790 7.325 7.390 0 -0.12(-1.60%)
May 21, 2013 7.450 7.550 7.280 7.510 0 +0.08(+1.08%)
May 20, 2013 7.500 7.520 7.200 7.430 0 -0.07(-0.93%)
May 17, 2013 7.550 7.570 7.360 7.500 0 +0.01(+0.13%)
May 16, 2013 8.020 8.080 7.280 7.490 1,392,515 -0.57(-7.07%)
May 15, 2013 8.010 8.110 7.860 8.060 0 +0.43(+5.65%)
May 13, 2013 7.840 7.980 7.600 7.629 0 -0.20(-2.57%)
May 10, 2013 7.280 8.050 7.250 7.830 0 +0.27(+3.57%)
May 09, 2013 6.960 8.000 6.960 7.560 0 +0.70(+10.20%)
May 08, 2013 7.850 7.890 6.600 6.860 0 -1.06(-13.38%)
May 07, 2013 9.250 9.250 7.780 7.920 5,170,539 -1.45(-15.47%)
May 06, 2013 9.630 9.750 9.330 9.370 573,730 -0.23(-2.40%)
May 03, 2013 10.15 10.22 9.590 9.600 0 -0.41(-4.10%)
May 02, 2013 10.30 10.43 9.745 10.01 0 -0.24(-2.34%)
May 01, 2013 10.45 10.72 10.24 10.25 0 +0.00(+0.00%)
Apr 30, 2013 10.00 10.29 9.680 10.25 0 +0.25(+2.50%)
Apr 29, 2013 10.02 10.35 9.950 10.00 558,205 +0.00(+0.00%)
Apr 26, 2013 10.05 10.12 9.970 10.00 220,402 -0.09(-0.89%)
Apr 25, 2013 9.870 10.24 9.770 10.09 317,094 +0.32(+3.28%)
Apr 24, 2013 10.15 10.23 9.650 9.770 334,085 -0.36(-3.55%)
Apr 23, 2013 9.440 10.30 9.440 10.13 710,553 +0.78(+8.34%)
Apr 22, 2013 9.740 9.780 9.200 9.350 600,822 -0.26(-2.71%)
Apr 19, 2013 9.490 9.840 9.340 9.610 385,075 +0.15(+1.59%)
Apr 18, 2013 9.920 10.01 9.300 9.460 483,768 -0.43(-4.35%)
Apr 17, 2013 9.820 9.900 9.410 9.890 410,539 -0.08(-0.80%)
Apr 16, 2013 9.820 10.07 9.690 9.970 307,924 +0.25(+2.57%)
Apr 15, 2013 10.10 10.11 9.640 9.720 437,341 -0.44(-4.33%)
Apr 12, 2013 10.37 10.55 10.07 10.16 475,582 -0.30(-2.87%)
Apr 11, 2013 10.45 10.74 10.20 10.46 363,579 +0.01(+0.10%)
Apr 10, 2013 10.26 10.63 10.12 10.45 446,564 +0.20(+1.95%)
Apr 09, 2013 9.980 10.70 9.860 10.25 931,843 +0.26(+2.60%)
Apr 08, 2013 9.600 9.990 9.250 9.990 465,697 +0.40(+4.17%)
Apr 05, 2013 8.740 9.650 8.740 9.590 801,090 +0.71(+8.00%)
Apr 04, 2013 8.820 8.890 8.580 8.880 504,664 +0.07(+0.79%)
Apr 03, 2013 9.000 9.070 8.590 8.810 493,474 -0.20(-2.22%)
Apr 02, 2013 8.820 9.100 8.650 9.010 1,157,430 +0.23(+2.62%)
Apr 01, 2013 8.650 8.910 8.610 8.780 404,444 +0.18(+2.09%)
Mar 28, 2013 8.560 8.770 8.340 8.600 347,996 +0.05(+0.58%)
Mar 27, 2013 8.400 8.570 8.210 8.550 310,833 +0.07(+0.83%)
Mar 26, 2013 8.330 8.530 8.280 8.480 228,102 +0.19(+2.29%)
Mar 25, 2013 8.310 8.390 8.115 8.290 287,954 -0.05(-0.60%)
Mar 22, 2013 8.330 8.350 8.090 8.340 266,220 +0.02(+0.24%)
Mar 21, 2013 8.280 8.380 8.160 8.320 225,577 -0.04(-0.48%)
Mar 20, 2013 8.700 8.700 8.310 8.360 285,975 -0.32(-3.69%)
Mar 19, 2013 8.550 8.785 8.380 8.680 408,415 +0.13(+1.52%)
Mar 18, 2013 8.730 8.870 8.510 8.550 336,023 -0.33(-3.72%)
Mar 15, 2013 8.980 9.010 8.640 8.880 803,632 -0.14(-1.55%)
Mar 14, 2013 9.080 9.200 7.770 9.020 1,905,432 -0.33(-3.53%)
Mar 13, 2013 9.540 9.610 9.140 9.350 435,811 -0.18(-1.89%)
Mar 12, 2013 9.590 9.660 9.320 9.530 291,619 -0.06(-0.63%)
Mar 11, 2013 9.760 9.810 9.510 9.590 322,512 -0.21(-2.14%)
Mar 08, 2013 9.680 9.860 9.610 9.800 376,954 +0.17(+1.77%)
Mar 07, 2013 9.630 9.720 9.380 9.630 288,872 -0.01(-0.10%)
Mar 06, 2013 9.740 9.790 9.500 9.640 562,338 -0.01(-0.10%)
Mar 05, 2013 9.110 9.660 9.110 9.650 729,129 +0.66(+7.34%)
Mar 04, 2013 8.690 9.060 8.665 8.990 505,802 +0.25(+2.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here