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 (%)
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%)
Nov 01, 2012 3.950 4.005 3.820 3.900 247,380 -0.06(-1.52%)
Oct 31, 2012 4.090 4.200 3.860 3.960 208,737 -0.10(-2.46%)
Oct 26, 2012 3.890 4.060 4.060 4.060 204,900 +0.21(+5.45%)
Oct 25, 2012 3.970 4.060 3.820 3.850 232,541 -0.10(-2.53%)
Oct 24, 2012 4.000 4.070 3.950 3.950 171,824 -0.03(-0.75%)
Oct 23, 2012 4.140 4.160 3.950 3.980 379,473 -0.21(-5.01%)
Oct 19, 2012 4.460 4.480 4.100 4.190 327,030 -0.32(-7.10%)
Oct 18, 2012 4.590 4.590 4.420 4.510 123,570 -0.06(-1.31%)
Oct 17, 2012 4.550 4.810 4.500 4.570 184,895 +0.07(+1.56%)
Oct 16, 2012 4.680 4.690 4.490 4.500 177,265 -0.14(-3.02%)
Oct 15, 2012 4.640 4.700 4.600 4.640 105,079 +0.02(+0.43%)
Oct 12, 2012 4.760 4.760 4.610 4.620 92,233 -0.12(-2.53%)
Oct 11, 2012 4.740 4.820 4.560 4.740 332,496 +0.03(+0.64%)
Oct 10, 2012 4.720 4.770 4.650 4.710 141,285 +0.01(+0.21%)
Oct 09, 2012 4.840 4.850 4.650 4.700 204,258 -0.10(-2.08%)
Oct 08, 2012 4.780 4.900 4.700 4.800 112,005 +0.02(+0.42%)
Oct 05, 2012 4.900 4.950 4.750 4.780 132,165 -0.07(-1.44%)
Oct 04, 2012 4.890 4.950 4.720 4.850 247,845 -0.04(-0.82%)
Oct 03, 2012 4.940 4.950 4.850 4.890 216,917 -0.05(-1.01%)
Oct 02, 2012 4.950 4.950 4.800 4.940 170,948 +0.03(+0.61%)
Oct 01, 2012 4.820 4.940 4.800 4.910 342,027 +0.13(+2.72%)
Sep 28, 2012 4.720 4.840 4.640 4.780 200,344 +0.08(+1.70%)
Sep 27, 2012 4.670 4.730 4.560 4.700 171,734 +0.10(+2.17%)
Sep 26, 2012 4.710 4.800 4.600 4.600 218,772 -0.08(-1.71%)
Sep 25, 2012 4.840 4.975 4.620 4.680 447,521 -0.03(-0.64%)
Sep 24, 2012 4.700 4.790 4.680 4.710 293,324 +0.01(+0.21%)
Sep 21, 2012 4.700 4.850 4.679 4.700 489,281 +0.06(+1.29%)
Sep 20, 2012 4.670 4.680 4.520 4.640 142,742 -0.05(-1.07%)
Sep 19, 2012 4.690 4.850 4.670 4.690 234,105 +0.02(+0.43%)
Sep 18, 2012 4.610 4.770 4.550 4.670 300,189 +0.01(+0.21%)
Sep 17, 2012 4.740 4.740 4.560 4.660 127,941 -0.13(-2.71%)
Sep 14, 2012 4.560 4.850 4.500 4.790 203,315 +0.25(+5.51%)
Sep 13, 2012 4.520 4.680 4.410 4.540 202,241 +0.04(+0.89%)
Sep 12, 2012 4.640 4.680 4.420 4.500 221,492 -0.14(-3.02%)
Sep 11, 2012 4.820 4.860 4.540 4.640 298,730 -0.21(-4.33%)
Sep 10, 2012 4.890 4.890 4.760 4.850 153,644 -0.02(-0.41%)
Sep 07, 2012 4.960 4.960 4.830 4.870 201,108 -0.08(-1.62%)
Sep 06, 2012 5.000 5.000 4.800 4.950 215,797 -0.05(-1.00%)
Sep 05, 2012 4.930 5.000 4.700 5.000 269,491 +0.04(+0.81%)
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.