Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synergy Pharma (NQ: SGYP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.720 5.800 5.610 5.610 283,922 -0.04(-0.71%)
Jan 30, 2013 5.730 6.020 5.640 5.650 835,937 +0.00(+0.00%)
Jan 29, 2013 5.710 5.760 5.550 5.650 256,418 +0.02(+0.36%)
Jan 28, 2013 5.820 5.820 5.500 5.630 352,033 -0.11(-1.92%)
Jan 25, 2013 5.690 5.800 5.610 5.740 400,818 +0.12(+2.14%)
Jan 24, 2013 5.890 5.940 5.590 5.620 500,341 -0.21(-3.60%)
Jan 23, 2013 6.010 6.210 5.800 5.830 594,398 -0.17(-2.83%)
Jan 22, 2013 6.260 6.350 5.840 6.000 765,464 -0.28(-4.46%)
Jan 18, 2013 6.500 6.540 6.245 6.280 194,671 -0.19(-2.94%)
Jan 17, 2013 6.400 6.540 6.310 6.470 288,210 +0.10(+1.57%)
Jan 16, 2013 6.340 6.450 6.200 6.370 199,295 +0.03(+0.47%)
Jan 15, 2013 6.560 6.600 6.050 6.340 639,193 -0.27(-4.08%)
Jan 14, 2013 6.560 6.690 6.430 6.610 460,800 +0.19(+2.96%)
Jan 11, 2013 6.390 6.550 6.290 6.420 454,496 +0.07(+1.10%)
Jan 10, 2013 6.400 6.550 6.130 6.350 556,061 -0.02(-0.31%)
Jan 09, 2013 6.320 6.380 6.170 6.370 392,229 +0.09(+1.43%)
Jan 08, 2013 6.280 6.390 6.060 6.280 421,941 +0.07(+1.13%)
Jan 07, 2013 5.990 6.270 5.720 6.210 901,801 +0.22(+3.67%)
Jan 04, 2013 5.870 6.050 5.830 5.990 429,625 -0.04(-0.66%)
Jan 03, 2013 6.130 6.140 5.900 6.030 737,517 -0.18(-2.90%)
Jan 02, 2013 5.880 6.300 5.770 6.210 4,245,638 +0.95(+18.06%)
Dec 31, 2012 4.970 5.330 4.890 5.260 364,761 +0.31(+6.26%)
Dec 28, 2012 5.180 5.210 4.850 4.950 345,107 -0.11(-2.17%)
Dec 27, 2012 4.860 5.200 4.860 5.060 523,226 +0.22(+4.52%)
Dec 26, 2012 4.920 5.000 4.800 4.841 208,856 -0.08(-1.60%)
Dec 24, 2012 5.000 5.000 4.790 4.920 108,458 -0.06(-1.20%)
Dec 21, 2012 5.040 5.040 4.750 4.980 511,627 -0.08(-1.58%)
Dec 20, 2012 5.200 5.280 5.010 5.060 258,061 -0.17(-3.25%)
Dec 19, 2012 5.070 5.310 5.010 5.230 449,581 +0.13(+2.54%)
Dec 18, 2012 5.190 5.245 5.000 5.100 244,716 -0.10(-1.92%)
Dec 17, 2012 5.110 5.200 4.960 5.200 222,444 +0.13(+2.56%)
Dec 14, 2012 5.200 5.270 4.990 5.070 279,161 -0.07(-1.36%)
Dec 13, 2012 5.260 5.390 5.110 5.140 190,995 -0.14(-2.65%)
Dec 12, 2012 5.270 5.420 5.030 5.280 292,367 +0.04(+0.76%)
Dec 11, 2012 5.160 5.340 5.020 5.240 416,077 +0.24(+4.80%)
Dec 10, 2012 5.080 5.140 4.930 5.000 896,979 -0.01(-0.30%)
Dec 07, 2012 5.310 5.500 4.850 5.015 452,030 -0.36(-6.61%)
Dec 06, 2012 5.450 5.490 5.290 5.370 220,587 -0.02(-0.37%)
Dec 05, 2012 5.300 5.425 5.240 5.390 320,586 -0.11(-2.00%)
Dec 04, 2012 5.610 5.890 5.280 5.500 682,902 -0.03(-0.54%)
Nov 30, 2012 5.120 5.560 5.100 5.530 3,728,552 +0.41(+8.01%)
Nov 29, 2012 5.100 5.190 5.000 5.120 418,612 -0.03(-0.58%)
Nov 28, 2012 5.050 5.390 4.750 5.150 554,780 +0.08(+1.58%)
Nov 27, 2012 4.710 5.070 4.650 5.070 1,009,083 +0.45(+9.74%)
Nov 26, 2012 4.250 4.630 4.190 4.620 479,340 +0.38(+8.96%)
Nov 23, 2012 4.250 4.300 4.160 4.240 93,951 -0.01(-0.24%)
Nov 21, 2012 4.200 4.340 4.060 4.250 284,725 +0.06(+1.43%)
Nov 20, 2012 4.250 4.305 4.100 4.190 250,090 -0.08(-1.87%)
Nov 19, 2012 4.350 4.350 4.160 4.270 388,270 -0.05(-1.16%)
Nov 16, 2012 4.210 4.400 4.100 4.320 561,443 +0.11(+2.61%)
Nov 15, 2012 3.700 4.250 3.700 4.210 736,837 +0.46(+12.27%)
Nov 14, 2012 3.180 3.910 3.180 3.750 860,829 +0.62(+19.81%)
Nov 13, 2012 3.270 3.290 3.050 3.130 285,127 +0.10(+3.30%)
Nov 12, 2012 3.290 3.290 2.980 3.030 448,801 -0.19(-5.90%)
Nov 09, 2012 3.270 3.410 3.190 3.220 461,570 -0.07(-2.13%)
Nov 08, 2012 3.650 3.660 3.290 3.290 401,387 -0.33(-9.12%)
Nov 07, 2012 3.910 3.980 3.610 3.620 323,896 -0.04(-1.09%)
Nov 06, 2012 4.120 4.120 3.640 3.660 285,898 -0.19(-4.94%)
Nov 05, 2012 3.820 3.880 3.780 3.850 113,711 +0.04(+1.05%)
Nov 02, 2012 3.940 3.960 3.780 3.810 219,597 -0.09(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.