Synta Pharmaceuticals Corp (SNTA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.34 ($0.07) 26.61%
Synta Pharmaceuticals Corp - Daily Information
Click for more stock information on Synta Pharmaceuticals Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.28 |
| Previous Close | $0.34 |
| High | $0.40 |
| Low | $0.27 |
| Adjusted Open | $0.28 |
| Previous Adjusted Close | $0.34 |
| Adjusted High | $0.40 |
| Adjusted Low | $0.27 |
Invest in Synta Pharmaceuticals Corp (SNTA)
Historical Stock Data for Synta Pharmaceuticals Corp (SNTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-22 | $0.28 | $0.40 | $0.27 | $0.34 | $0.34 | 9,305,891 |
| 2016-07-21 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 304,916 |
| 2016-07-20 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 307,412 |
| 2016-07-19 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 490,879 |
| 2016-07-18 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 359,175 |
| 2016-07-15 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 273,876 |
| 2016-07-14 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 241,983 |
| 2016-07-13 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 218,297 |
| 2016-07-12 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 413,859 |
| 2016-07-11 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 271,949 |
| 2016-07-08 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 299,714 |
| 2016-07-07 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 193,990 |
| 2016-07-06 | $0.27 | $0.30 | $0.26 | $0.28 | $0.28 | 289,422 |
| 2016-07-05 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 214,429 |
| 2016-07-01 | $0.27 | $0.31 | $0.26 | $0.29 | $0.29 | 645,589 |
| 2016-06-30 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 386,502 |
| 2016-06-29 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 677,054 |
| 2016-06-28 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 624,503 |
| 2016-06-27 | $0.31 | $0.35 | $0.26 | $0.26 | $0.26 | 1,070,441 |
| 2016-06-24 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 6,868,440 |
| 2016-06-23 | $0.31 | $0.34 | $0.31 | $0.31 | $0.31 | 714,304 |
| 2016-06-22 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 422,310 |
| 2016-06-21 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 421,545 |
| 2016-06-20 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 715,230 |
| 2016-06-17 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 496,796 |
| 2016-06-16 | $0.31 | $0.34 | $0.30 | $0.32 | $0.32 | 429,096 |
| 2016-06-15 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 262,361 |
| 2016-06-14 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 567,967 |
| 2016-06-13 | $0.35 | $0.37 | $0.31 | $0.34 | $0.34 | 1,164,910 |
| 2016-06-10 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 535,759 |
| 2016-06-09 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 202,838 |
| 2016-06-08 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 364,617 |
| 2016-06-07 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 439,244 |
| 2016-06-06 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 246,621 |
| 2016-06-03 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 235,149 |
| 2016-06-02 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 430,336 |
| 2016-06-01 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 260,047 |
| 2016-05-31 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 862,786 |
| 2016-05-27 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 307,583 |
| 2016-05-26 | $0.37 | $0.39 | $0.36 | $0.36 | $0.36 | 319,230 |
| 2016-05-25 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 149,211 |
| 2016-05-24 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 203,103 |
| 2016-05-23 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 223,375 |
| 2016-05-20 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 209,631 |
| 2016-05-19 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 212,898 |
| 2016-05-18 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 478,641 |
| 2016-05-17 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 311,441 |
| 2016-05-16 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 406,495 |
| 2016-05-13 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 426,356 |
| 2016-05-12 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 1,087,074 |
| 2016-05-11 | $0.39 | $0.45 | $0.37 | $0.42 | $0.42 | 941,112 |
| 2016-05-10 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 379,585 |
| 2016-05-09 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 420,236 |
| 2016-05-06 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 456,612 |
| 2016-05-05 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 478,203 |
| 2016-05-04 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 620,198 |
| 2016-05-03 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 555,072 |
| 2016-05-02 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 667,646 |
| 2016-04-29 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 937,734 |
| 2016-04-28 | $0.40 | $0.45 | $0.38 | $0.42 | $0.42 | 1,291,914 |
| 2016-04-27 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 558,978 |
| 2016-04-26 | $0.42 | $0.42 | $0.36 | $0.39 | $0.39 | 1,164,095 |
| 2016-04-25 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 2,115,699 |
| 2016-04-22 | $0.34 | $0.38 | $0.34 | $0.37 | $0.37 | 1,100,268 |
| 2016-04-21 | $0.34 | $0.36 | $0.32 | $0.35 | $0.35 | 641,686 |
| 2016-04-20 | $0.33 | $0.35 | $0.31 | $0.33 | $0.33 | 869,727 |
| 2016-04-19 | $0.33 | $0.36 | $0.31 | $0.33 | $0.33 | 1,307,840 |
| 2016-04-18 | $0.39 | $0.39 | $0.32 | $0.35 | $0.35 | 1,843,137 |
| 2016-04-15 | $0.41 | $0.41 | $0.35 | $0.38 | $0.38 | 3,359,913 |
| 2016-04-14 | $0.35 | $0.45 | $0.32 | $0.41 | $0.41 | 15,465,615 |
| 2016-04-13 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 702,858 |
| 2016-04-12 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 396,219 |
| 2016-04-11 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 610,725 |
| 2016-04-08 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 319,224 |
| 2016-04-07 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 355,175 |
| 2016-04-06 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 583,093 |
| 2016-04-05 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 359,007 |
| 2016-04-04 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 363,842 |
| 2016-04-01 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 272,971 |
| 2016-03-31 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 378,718 |
| 2016-03-30 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 366,187 |
| 2016-03-29 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 556,921 |
| 2016-03-28 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 345,296 |
| 2016-03-24 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 616,942 |
| 2016-03-23 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 1,011,738 |
| 2016-03-22 | $0.24 | $0.29 | $0.24 | $0.27 | $0.27 | 2,386,594 |
| 2016-03-21 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 715,658 |
| 2016-03-18 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 1,310,943 |
| 2016-03-17 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 1,017,979 |
| 2016-03-16 | $0.25 | $0.26 | $0.22 | $0.23 | $0.23 | 1,877,092 |
| 2016-03-15 | $0.31 | $0.32 | $0.24 | $0.25 | $0.25 | 3,386,673 |
| 2016-03-14 | $0.25 | $0.31 | $0.25 | $0.30 | $0.30 | 7,254,550 |
| 2016-03-11 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 700,896 |
| 2016-03-10 | $0.26 | $0.27 | $0.23 | $0.23 | $0.23 | 640,946 |
| 2016-03-09 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 301,977 |
| 2016-03-08 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 604,673 |
| 2016-03-07 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 922,903 |
| 2016-03-04 | $0.26 | $0.29 | $0.25 | $0.25 | $0.25 | 2,233,237 |
| 2016-03-03 | $0.22 | $0.27 | $0.21 | $0.26 | $0.26 | 4,142,591 |
| 2016-03-02 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 689,972 |
| 2016-03-01 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 274,391 |
| 2016-02-29 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 794,818 |
| 2016-02-26 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 597,141 |
| 2016-02-25 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 453,065 |
| 2016-02-24 | $0.22 | $0.23 | $0.20 | $0.22 | $0.22 | 598,108 |
| 2016-02-23 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 958,977 |
| 2016-02-22 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 358,529 |
| 2016-02-19 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 408,013 |
| 2016-02-18 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 849,448 |
| 2016-02-17 | $0.22 | $0.26 | $0.21 | $0.24 | $0.24 | 2,078,443 |
| 2016-02-16 | $0.20 | $0.22 | $0.19 | $0.22 | $0.22 | 1,909,212 |
| 2016-02-12 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 700,647 |
| 2016-02-11 | $0.19 | $0.19 | $0.16 | $0.19 | $0.19 | 992,642 |
| 2016-02-10 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 1,008,801 |
| 2016-02-09 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 583,925 |
| 2016-02-08 | $0.20 | $0.21 | $0.15 | $0.20 | $0.20 | 1,572,288 |
| 2016-02-05 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 455,182 |
| 2016-02-04 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 946,723 |
| 2016-02-03 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,244,312 |
| 2016-02-02 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 542,277 |
| 2016-02-01 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 792,939 |
| 2016-01-29 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 1,121,672 |
| 2016-01-28 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 1,134,356 |
| 2016-01-27 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 912,194 |
| 2016-01-26 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 513,601 |
| 2016-01-25 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 1,182,390 |
| 2016-01-22 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 978,397 |
| 2016-01-21 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 1,544,642 |
| 2016-01-20 | $0.22 | $0.24 | $0.20 | $0.24 | $0.24 | 1,273,427 |
| 2016-01-19 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 1,443,104 |
| 2016-01-15 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 929,448 |
| 2016-01-14 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 1,644,149 |
| 2016-01-13 | $0.26 | $0.27 | $0.23 | $0.23 | $0.23 | 1,523,104 |
| 2016-01-12 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 953,916 |
| 2016-01-11 | $0.28 | $0.30 | $0.25 | $0.25 | $0.25 | 1,124,174 |
| 2016-01-08 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 744,695 |
| 2016-01-07 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 1,613,633 |
| 2016-01-06 | $0.35 | $0.36 | $0.30 | $0.31 | $0.31 | 1,514,325 |
| 2016-01-05 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 1,297,961 |
| 2016-01-04 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 811,906 |
| 2015-12-31 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 8,407,435 |
| 2015-12-30 | $0.35 | $0.38 | $0.34 | $0.35 | $0.35 | 2,037,020 |
| 2015-12-29 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 1,694,584 |
| 2015-12-28 | $0.35 | $0.40 | $0.34 | $0.35 | $0.35 | 1,324,878 |
| 2015-12-24 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 482,673 |
| 2015-12-23 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 2,128,462 |
| 2015-12-22 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 1,127,576 |
| 2015-12-21 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 1,489,355 |
| 2015-12-18 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 3,831,283 |
| 2015-12-17 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 1,181,448 |
| 2015-12-16 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 865,673 |
| 2015-12-15 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 2,151,944 |
| 2015-12-14 | $0.35 | $0.37 | $0.29 | $0.31 | $0.31 | 2,974,896 |
| 2015-12-11 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 1,942,354 |
| 2015-12-10 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,288,664 |
| 2015-12-09 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 779,147 |
| 2015-12-08 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 2,772,556 |
| 2015-12-07 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 1,515,831 |
| 2015-12-04 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 1,421,203 |
| 2015-12-03 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 1,156,940 |
| 2015-12-02 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 1,824,697 |
| 2015-12-01 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 2,229,921 |
| 2015-11-30 | $0.42 | $0.48 | $0.42 | $0.43 | $0.43 | 3,239,886 |
| 2015-11-27 | $0.47 | $0.50 | $0.44 | $0.45 | $0.45 | 2,312,963 |
| 2015-11-25 | $0.44 | $0.51 | $0.43 | $0.46 | $0.46 | 3,881,175 |
| 2015-11-24 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 1,255,714 |
| 2015-11-23 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 2,051,580 |
| 2015-11-20 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 1,328,289 |
| 2015-11-19 | $0.44 | $0.54 | $0.44 | $0.45 | $0.45 | 3,877,515 |
| 2015-11-18 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 617,778 |
| 2015-11-17 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 2,307,914 |
| 2015-11-16 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 1,518,037 |
| 2015-11-13 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 1,477,134 |
| 2015-11-12 | $0.47 | $0.50 | $0.41 | $0.44 | $0.44 | 2,092,636 |
| 2015-11-11 | $0.54 | $0.54 | $0.47 | $0.48 | $0.48 | 2,602,770 |
| 2015-11-10 | $0.60 | $0.60 | $0.52 | $0.53 | $0.53 | 3,497,720 |
| 2015-11-09 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 3,464,749 |
| 2015-11-06 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 1,371,699 |
| 2015-11-05 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 1,010,989 |
| 2015-11-04 | $0.67 | $0.69 | $0.65 | $0.65 | $0.65 | 956,684 |
| 2015-11-03 | $0.67 | $0.70 | $0.65 | $0.67 | $0.67 | 1,562,725 |
| 2015-11-02 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 928,716 |
| 2015-10-30 | $0.66 | $0.68 | $0.64 | $0.67 | $0.67 | 1,112,767 |
| 2015-10-29 | $0.66 | $0.70 | $0.65 | $0.66 | $0.66 | 1,007,025 |
| 2015-10-28 | $0.60 | $0.68 | $0.60 | $0.66 | $0.66 | 1,658,154 |
| 2015-10-27 | $0.66 | $0.68 | $0.62 | $0.63 | $0.63 | 1,919,428 |
| 2015-10-26 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 1,845,224 |
| 2015-10-23 | $0.69 | $0.71 | $0.66 | $0.67 | $0.67 | 2,697,190 |
| 2015-10-22 | $0.71 | $0.72 | $0.65 | $0.67 | $0.67 | 6,299,961 |
| 2015-10-21 | $0.59 | $0.74 | $0.55 | $0.74 | $0.74 | 30,858,169 |
| 2015-10-20 | $2.02 | $2.04 | $1.93 | $2.04 | $2.04 | 549,517 |
| 2015-10-19 | $1.97 | $2.08 | $1.93 | $2.02 | $2.02 | 505,971 |
| 2015-10-16 | $2.05 | $2.08 | $1.93 | $1.98 | $1.98 | 455,852 |
| 2015-10-15 | $1.88 | $2.05 | $1.88 | $2.04 | $2.04 | 929,682 |
| 2015-10-14 | $1.87 | $1.95 | $1.85 | $1.89 | $1.89 | 409,441 |
| 2015-10-13 | $1.96 | $2.02 | $1.84 | $1.85 | $1.85 | 471,540 |
| 2015-10-12 | $1.94 | $2.00 | $1.90 | $1.98 | $1.98 | 326,978 |
| 2015-10-09 | $2.00 | $2.03 | $1.93 | $1.97 | $1.97 | 482,677 |
| 2015-10-08 | $1.92 | $1.99 | $1.87 | $1.98 | $1.98 | 586,589 |
| 2015-10-07 | $1.83 | $1.95 | $1.78 | $1.94 | $1.94 | 787,886 |
| 2015-10-06 | $1.82 | $1.86 | $1.74 | $1.81 | $1.81 | 511,751 |
| 2015-10-05 | $1.80 | $1.87 | $1.77 | $1.85 | $1.85 | 748,874 |
| 2015-10-02 | $1.63 | $1.76 | $1.62 | $1.76 | $1.76 | 554,893 |
| 2015-10-01 | $1.76 | $1.76 | $1.63 | $1.66 | $1.66 | 646,197 |
| 2015-09-30 | $1.62 | $1.75 | $1.61 | $1.74 | $1.74 | 903,625 |
| 2015-09-29 | $1.70 | $1.86 | $1.57 | $1.63 | $1.63 | 1,315,306 |
| 2015-09-28 | $1.85 | $1.91 | $1.72 | $1.72 | $1.72 | 1,885,208 |
| 2015-09-25 | $2.04 | $2.04 | $1.84 | $1.84 | $1.84 | 1,381,600 |
| 2015-09-24 | $2.00 | $2.02 | $1.95 | $2.02 | $2.02 | 533,165 |
| 2015-09-23 | $2.02 | $2.06 | $1.97 | $2.00 | $2.00 | 621,264 |
| 2015-09-22 | $2.03 | $2.07 | $2.00 | $2.02 | $2.02 | 786,114 |
| 2015-09-21 | $2.14 | $2.18 | $2.07 | $2.07 | $2.07 | 2,544,154 |
| 2015-09-18 | $2.10 | $2.16 | $2.09 | $2.12 | $2.12 | 888,453 |
| 2015-09-17 | $2.02 | $2.14 | $2.02 | $2.14 | $2.14 | 1,158,918 |
| 2015-09-16 | $2.04 | $2.05 | $1.97 | $2.02 | $2.02 | 642,618 |
| 2015-09-15 | $1.99 | $2.04 | $1.98 | $2.01 | $2.01 | 527,043 |
| 2015-09-14 | $2.03 | $2.04 | $1.97 | $2.00 | $2.00 | 409,303 |
| 2015-09-11 | $2.01 | $2.07 | $2.00 | $2.03 | $2.03 | 436,785 |
| 2015-09-10 | $2.00 | $2.07 | $2.00 | $2.04 | $2.04 | 515,491 |
| 2015-09-09 | $2.10 | $2.14 | $2.01 | $2.01 | $2.01 | 489,107 |
| 2015-09-08 | $2.06 | $2.09 | $2.03 | $2.07 | $2.07 | 457,763 |
| 2015-09-04 | $1.99 | $2.05 | $1.98 | $2.03 | $2.03 | 356,823 |
| 2015-09-03 | $2.06 | $2.14 | $1.98 | $2.02 | $2.02 | 602,487 |
| 2015-09-02 | $2.00 | $2.07 | $1.95 | $2.06 | $2.06 | 745,947 |
| 2015-09-01 | $1.95 | $2.04 | $1.95 | $1.98 | $1.98 | 673,797 |
| 2015-08-31 | $2.02 | $2.09 | $1.97 | $2.00 | $2.00 | 810,240 |
| 2015-08-28 | $1.95 | $2.06 | $1.92 | $2.06 | $2.06 | 775,451 |
| 2015-08-27 | $1.87 | $2.00 | $1.87 | $1.98 | $1.98 | 979,416 |
| 2015-08-26 | $1.88 | $1.91 | $1.80 | $1.86 | $1.86 | 1,197,590 |
| 2015-08-25 | $1.93 | $1.94 | $1.82 | $1.84 | $1.84 | 776,109 |
| 2015-08-24 | $1.80 | $1.99 | $1.75 | $1.86 | $1.86 | 1,067,597 |
| 2015-08-21 | $1.90 | $2.01 | $1.90 | $1.94 | $1.94 | 1,119,004 |
| 2015-08-20 | $2.03 | $2.04 | $1.95 | $1.95 | $1.95 | 1,023,722 |
| 2015-08-19 | $2.08 | $2.10 | $1.98 | $2.05 | $2.05 | 1,122,272 |
| 2015-08-18 | $2.14 | $2.15 | $2.06 | $2.08 | $2.08 | 466,990 |
| 2015-08-17 | $2.10 | $2.15 | $2.04 | $2.13 | $2.13 | 636,503 |
| 2015-08-14 | $2.10 | $2.16 | $2.06 | $2.09 | $2.09 | 704,966 |
| 2015-08-13 | $2.15 | $2.17 | $2.09 | $2.11 | $2.11 | 653,503 |
| 2015-08-12 | $2.12 | $2.16 | $2.06 | $2.15 | $2.15 | 665,177 |
| 2015-08-11 | $2.20 | $2.23 | $2.05 | $2.12 | $2.12 | 1,933,082 |
| 2015-08-10 | $1.98 | $2.19 | $1.98 | $2.19 | $2.19 | 1,581,012 |
| 2015-08-07 | $2.00 | $2.06 | $1.93 | $1.99 | $1.99 | 1,467,222 |
| 2015-08-06 | $2.06 | $2.13 | $1.97 | $2.00 | $2.00 | 1,492,067 |
| 2015-08-05 | $2.08 | $2.18 | $2.05 | $2.06 | $2.06 | 874,818 |
| 2015-08-04 | $2.07 | $2.14 | $2.07 | $2.10 | $2.10 | 324,508 |
| 2015-08-03 | $2.09 | $2.13 | $2.06 | $2.07 | $2.07 | 755,497 |
| 2015-07-31 | $2.11 | $2.18 | $2.07 | $2.13 | $2.13 | 518,496 |
| 2015-07-30 | $2.10 | $2.14 | $2.03 | $2.11 | $2.11 | 681,953 |
| 2015-07-29 | $2.20 | $2.21 | $2.11 | $2.11 | $2.11 | 826,165 |
| 2015-07-28 | $2.06 | $2.21 | $2.00 | $2.21 | $2.21 | 1,209,292 |
| 2015-07-27 | $2.07 | $2.09 | $2.00 | $2.06 | $2.06 | 1,204,168 |
| 2015-07-24 | $2.18 | $2.21 | $2.08 | $2.08 | $2.08 | 913,582 |
| 2015-07-23 | $2.13 | $2.22 | $2.10 | $2.22 | $2.22 | 976,513 |
| 2015-07-22 | $2.12 | $2.15 | $2.06 | $2.14 | $2.14 | 1,115,891 |
| 2015-07-21 | $2.16 | $2.17 | $2.12 | $2.14 | $2.14 | 956,814 |
| 2015-07-20 | $2.20 | $2.21 | $2.12 | $2.16 | $2.16 | 1,286,743 |
| 2015-07-17 | $2.25 | $2.26 | $2.17 | $2.21 | $2.21 | 1,506,965 |
| 2015-07-15 | $2.22 | $2.27 | $2.20 | $2.22 | $2.22 | 1,283,105 |
| 2015-07-14 | $2.20 | $2.27 | $2.16 | $2.22 | $2.22 | 2,801,005 |
| 2015-07-10 | $2.19 | $2.20 | $2.12 | $2.16 | $2.16 | 1,562,010 |
| 2015-07-09 | $2.17 | $2.21 | $2.13 | $2.17 | $2.17 | 1,188,900 |
| 2015-07-08 | $2.21 | $2.30 | $2.15 | $2.15 | $2.15 | 1,074,145 |
| 2015-07-07 | $2.19 | $2.37 | $2.19 | $2.25 | $2.25 | 1,674,618 |
| 2015-07-06 | $2.17 | $2.25 | $2.13 | $2.21 | $2.21 | 891,674 |
| 2015-07-02 | $2.19 | $2.22 | $2.13 | $2.18 | $2.18 | 1,351,021 |
| 2015-07-01 | $2.23 | $2.27 | $2.15 | $2.20 | $2.20 | 1,071,957 |
| 2015-06-30 | $2.17 | $2.26 | $2.15 | $2.23 | $2.23 | 716,450 |
| 2015-06-29 | $2.25 | $2.29 | $2.14 | $2.15 | $2.15 | 1,812,485 |
| 2015-06-26 | $2.36 | $2.43 | $2.26 | $2.30 | $2.30 | 2,131,667 |
| 2015-06-25 | $2.49 | $2.53 | $2.34 | $2.37 | $2.37 | 981,172 |
| 2015-06-24 | $2.60 | $2.63 | $2.47 | $2.49 | $2.49 | 688,870 |
| 2015-06-23 | $2.56 | $2.65 | $2.50 | $2.59 | $2.59 | 977,181 |
| 2015-06-22 | $2.46 | $2.56 | $2.41 | $2.54 | $2.54 | 961,001 |
| 2015-06-19 | $2.43 | $2.47 | $2.40 | $2.46 | $2.46 | 675,041 |
| 2015-06-18 | $2.38 | $2.46 | $2.38 | $2.42 | $2.42 | 696,539 |
| 2015-06-17 | $2.42 | $2.44 | $2.38 | $2.39 | $2.39 | 399,865 |
| 2015-06-16 | $2.34 | $2.44 | $2.34 | $2.40 | $2.40 | 634,705 |
| 2015-06-15 | $2.39 | $2.45 | $2.27 | $2.36 | $2.36 | 1,325,668 |
| 2015-06-12 | $2.41 | $2.48 | $2.34 | $2.44 | $2.44 | 744,533 |
| 2015-06-11 | $2.49 | $2.63 | $2.42 | $2.45 | $2.45 | 3,606,754 |
| 2015-06-10 | $2.39 | $2.54 | $2.36 | $2.42 | $2.42 | 4,843,671 |
| 2015-06-09 | $2.41 | $2.43 | $2.35 | $2.37 | $2.37 | 1,023,416 |
| 2015-06-08 | $2.37 | $2.44 | $2.35 | $2.41 | $2.41 | 669,717 |
| 2015-06-05 | $2.35 | $2.40 | $2.31 | $2.40 | $2.40 | 659,064 |
| 2015-06-04 | $2.39 | $2.45 | $2.31 | $2.37 | $2.37 | 925,739 |
| 2015-06-03 | $2.30 | $2.46 | $2.25 | $2.36 | $2.36 | 1,953,144 |
| 2015-06-02 | $2.21 | $2.25 | $2.14 | $2.22 | $2.22 | 1,037,539 |
| 2015-06-01 | $2.18 | $2.20 | $2.08 | $2.18 | $2.18 | 791,642 |
| 2015-05-29 | $2.17 | $2.20 | $2.11 | $2.14 | $2.14 | 1,329,266 |
| 2015-05-28 | $2.17 | $2.23 | $2.15 | $2.17 | $2.17 | 1,468,231 |
| 2015-05-27 | $2.22 | $2.23 | $2.16 | $2.19 | $2.19 | 1,438,596 |
| 2015-05-26 | $2.28 | $2.31 | $2.21 | $2.22 | $2.22 | 906,030 |
| 2015-05-22 | $2.26 | $2.30 | $2.24 | $2.27 | $2.27 | 883,739 |
| 2015-05-21 | $2.32 | $2.33 | $2.24 | $2.29 | $2.29 | 726,289 |
| 2015-05-20 | $2.28 | $2.31 | $2.20 | $2.30 | $2.30 | 865,046 |
| 2015-05-19 | $2.30 | $2.34 | $2.25 | $2.30 | $2.30 | 773,769 |
| 2015-05-18 | $2.34 | $2.36 | $2.29 | $2.34 | $2.34 | 646,204 |
| 2015-05-15 | $2.27 | $2.33 | $2.24 | $2.33 | $2.33 | 688,305 |