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 30, 2015 2.980 3.020 2.910 2.910 493,443 -0.08(-2.68%)
Jan 29, 2015 2.940 3.010 2.890 2.990 603,963 +0.08(+2.75%)
Jan 28, 2015 3.040 3.040 2.890 2.910 711,707 -0.10(-3.32%)
Jan 27, 2015 3.060 3.110 2.980 3.010 581,754 -0.06(-1.95%)
Jan 26, 2015 2.870 3.075 2.870 3.070 946,318 +0.20(+6.97%)
Jan 23, 2015 2.930 2.950 2.860 2.870 362,532 -0.05(-1.71%)
Jan 22, 2015 2.890 2.940 2.750 2.920 616,732 +0.07(+2.46%)
Jan 21, 2015 3.000 3.000 2.830 2.850 585,422 -0.10(-3.39%)
Jan 20, 2015 2.950 2.990 2.830 2.950 524,524 +0.01(+0.34%)
Jan 16, 2015 2.930 2.980 2.820 2.940 724,954 +0.01(+0.34%)
Jan 15, 2015 3.100 3.120 2.900 2.930 1,184,173 -0.16(-5.18%)
Jan 14, 2015 3.040 3.130 3.020 3.090 437,085 +0.01(+0.32%)
Jan 13, 2015 3.190 3.210 3.040 3.080 1,707,509 -0.07(-2.22%)
Jan 12, 2015 3.100 3.150 3.035 3.150 1,738,526 +0.03(+0.96%)
Jan 09, 2015 3.090 3.190 3.070 3.120 707,907 -0.01(-0.32%)
Jan 08, 2015 3.130 3.190 3.070 3.130 538,084 +0.08(+2.62%)
Jan 07, 2015 3.070 3.110 3.040 3.050 326,936 +0.02(+0.66%)
Jan 06, 2015 3.150 3.190 3.010 3.030 603,865 -0.09(-2.88%)
Jan 05, 2015 3.190 3.260 3.120 3.120 422,545 -0.08(-2.50%)
Jan 02, 2015 3.090 3.250 3.070 3.200 880,903 +0.15(+4.92%)
Dec 31, 2014 3.100 3.050 3.050 3.050 616,200 -0.05(-1.61%)
Dec 30, 2014 3.140 3.160 3.040 3.100 479,853 -0.03(-0.96%)
Dec 29, 2014 3.070 3.140 3.070 3.130 465,229 +0.10(+3.30%)
Dec 26, 2014 3.080 3.140 2.990 3.030 472,709 -0.05(-1.62%)
Dec 24, 2014 2.990 3.080 3.080 3.080 299,000 +0.12(+4.05%)
Dec 23, 2014 3.150 3.160 2.925 2.960 749,312 -0.17(-5.43%)
Dec 22, 2014 3.260 3.300 3.070 3.130 768,409 -0.14(-4.28%)
Dec 19, 2014 3.060 3.410 3.010 3.270 6,615,605 +0.22(+7.21%)
Dec 18, 2014 3.040 3.120 2.980 3.050 738,423 +0.06(+2.01%)
Dec 17, 2014 2.800 2.990 2.800 2.990 1,126,881 +0.15(+5.28%)
Dec 16, 2014 2.780 2.930 2.750 2.840 779,316 +0.06(+2.16%)
Dec 15, 2014 2.840 2.990 2.780 2.780 761,511 -0.15(-5.12%)
Dec 12, 2014 2.910 3.040 2.910 2.930 612,391 -0.05(-1.68%)
Dec 11, 2014 2.860 3.045 2.860 2.980 911,514 +0.11(+3.83%)
Dec 10, 2014 2.910 3.000 2.800 2.870 721,266 -0.08(-2.71%)
Dec 09, 2014 2.840 2.970 2.830 2.950 521,374 +0.10(+3.51%)
Dec 08, 2014 2.960 3.020 2.840 2.850 689,981 -0.13(-4.36%)
Dec 05, 2014 2.900 3.000 2.890 2.980 434,343 +0.07(+2.41%)
Dec 04, 2014 2.910 2.990 2.880 2.910 336,170 -0.04(-1.36%)
Dec 03, 2014 2.990 3.000 2.902 2.950 441,335 -0.01(-0.34%)
Dec 02, 2014 2.840 3.000 2.840 2.960 535,043 +0.11(+3.86%)
Dec 01, 2014 2.950 3.000 2.850 2.850 628,863 -0.13(-4.36%)
Nov 28, 2014 3.070 3.110 2.980 2.980 324,618 -0.10(-3.25%)
Nov 26, 2014 2.980 3.080 3.080 3.080 593,000 +0.12(+4.05%)
Nov 25, 2014 2.970 3.000 2.900 2.960 475,195 -0.03(-1.00%)
Nov 24, 2014 2.920 2.990 2.880 2.990 376,325 +0.11(+3.82%)
Nov 21, 2014 2.990 2.990 2.820 2.880 558,064 -0.02(-0.69%)
Nov 20, 2014 2.860 2.955 2.800 2.900 624,328 +0.06(+2.11%)
Nov 19, 2014 3.220 3.220 2.830 2.840 1,622,033 -0.12(-4.05%)
Nov 18, 2014 2.990 3.070 2.940 2.960 667,579 -0.01(-0.34%)
Nov 17, 2014 2.980 3.190 2.950 2.970 582,634 -0.03(-1.00%)
Nov 14, 2014 3.070 3.100 2.980 3.000 437,281 -0.07(-2.28%)
Nov 13, 2014 3.170 3.200 3.050 3.070 378,635 -0.08(-2.54%)
Nov 12, 2014 3.130 3.200 3.100 3.150 449,319 -0.01(-0.32%)
Nov 11, 2014 3.220 3.220 3.110 3.160 483,345 -0.08(-2.47%)
Nov 10, 2014 3.200 3.240 3.080 3.240 548,551 +0.08(+2.53%)
Nov 07, 2014 2.990 3.160 2.950 3.160 559,192 +0.18(+6.04%)
Nov 06, 2014 3.120 3.170 2.850 2.980 1,003,509 -0.15(-4.79%)
Nov 05, 2014 3.210 3.210 3.090 3.130 805,291 -0.08(-2.49%)
Nov 04, 2014 3.400 3.400 3.175 3.210 839,977 -0.19(-5.59%)
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.