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, 2018 0.3890 0.3950 0.3750 0.3860 1,498,500 -0.00(-0.21%)
Nov 29, 2018 0.3870 0.4060 0.3730 0.3868 1,753,831 -0.01(-1.55%)
Nov 28, 2018 0.3660 0.3990 0.3600 0.3929 3,022,316 +0.02(+5.90%)
Nov 27, 2018 0.3990 0.3990 0.3700 0.3710 2,091,652 -0.03(-7.25%)
Nov 26, 2018 0.3700 0.4100 0.3700 0.4000 2,400,093 -0.01(-2.91%)
Nov 23, 2018 0.4080 0.4300 0.3950 0.4120 2,487,500 +0.01(+3.10%)
Nov 21, 2018 0.3996 0.3996 0.3996 0 +0.02(+5.16%)
Nov 20, 2018 0.3700 0.4000 0.3600 0.3800 4,347,523 +0.00(+0.00%)
Nov 19, 2018 0.3700 0.3900 0.3600 0.3800 4,262,095 -0.01(-2.56%)
Nov 16, 2018 0.3700 0.4000 0.3600 0.3900 4,937,200 +0.02(+5.18%)
Nov 15, 2018 0.3600 0.3755 0.3500 0.3708 4,588,162 +0.01(+3.00%)
Nov 14, 2018 0.3800 0.4000 0.3600 0.3600 3,941,562 -0.01(-3.61%)
Nov 13, 2018 0.3800 0.3977 0.3610 0.3735 2,903,311 -0.01(-2.15%)
Nov 12, 2018 0.3643 0.4000 0.3500 0.3817 4,145,105 +0.02(+6.03%)
Nov 09, 2018 0.4300 0.4300 0.3500 0.3600 9,623,000 -0.09(-20.00%)
Nov 08, 2018 0.4500 0.4900 0.4500 0.4500 3,703,534 -0.01(-2.22%)
Nov 07, 2018 0.4300 0.4640 0.4300 0.4602 3,423,660 +0.02(+4.59%)
Nov 06, 2018 0.4400 0.4700 0.4300 0.4400 3,904,763 -0.02(-4.35%)
Nov 05, 2018 0.4400 0.4700 0.4300 0.4600 5,348,144 +0.01(+2.22%)
Nov 02, 2018 0.4800 0.5000 0.4300 0.4500 6,286,300 -0.02(-4.26%)
Nov 01, 2018 0.4700 0.5000 0.4400 0.4700 8,752,684 +0.05(+11.90%)
Oct 31, 2018 0.3800 0.4300 0.3800 0.4200 10,017,337 +0.05(+13.51%)
Oct 30, 2018 0.4500 0.4700 0.3700 0.3700 16,410,425 -0.11(-23.41%)
Oct 29, 2018 0.4377 0.5100 0.4300 0.4831 17,686,644 +0.05(+12.35%)
Oct 26, 2018 0.4000 0.5200 0.3600 0.4300 52,599,500 -0.97(-69.29%)
Oct 25, 2018 1.310 1.440 1.300 1.400 6,426,726 +0.12(+9.37%)
Oct 24, 2018 1.410 1.440 1.280 1.280 3,127,603 -0.12(-8.57%)
Oct 23, 2018 1.430 1.490 1.390 1.400 2,014,458 -0.04(-2.78%)
Oct 22, 2018 1.420 1.450 1.370 1.440 2,233,590 +0.02(+1.41%)
Oct 19, 2018 1.470 1.510 1.410 1.420 1,726,100 -0.05(-3.40%)
Oct 18, 2018 1.470 1.570 1.450 1.470 1,994,282 +0.01(+0.68%)
Oct 17, 2018 1.480 1.490 1.410 1.460 1,390,029 -0.02(-1.35%)
Oct 16, 2018 1.400 1.490 1.380 1.480 1,915,336 +0.10(+7.25%)
Oct 15, 2018 1.440 1.440 1.350 1.380 1,823,044 -0.02(-1.43%)
Oct 12, 2018 1.410 1.450 1.350 1.400 1,956,500 +0.02(+1.45%)
Oct 11, 2018 1.350 1.410 1.340 1.380 2,964,902 +0.05(+3.76%)
Oct 10, 2018 1.440 1.450 1.320 1.330 3,956,505 -0.12(-8.28%)
Oct 09, 2018 1.480 1.500 1.440 1.450 1,584,391 -0.02(-1.36%)
Oct 08, 2018 1.500 1.510 1.440 1.470 2,301,916 -0.03(-2.00%)
Oct 05, 2018 1.520 1.560 1.450 1.500 2,047,800 -0.01(-0.66%)
Oct 04, 2018 1.620 1.620 1.500 1.510 4,168,638 -0.09(-5.63%)
Oct 03, 2018 1.610 1.630 1.555 1.600 1,467,130 +0.02(+1.27%)
Oct 02, 2018 1.690 1.690 1.280 1.580 6,651,127 -0.10(-5.95%)
Oct 01, 2018 1.710 1.740 1.670 1.680 3,198,716 -0.02(-1.18%)
Sep 28, 2018 1.700 1.720 1.680 1.700 2,044,700 +0.00(+0.00%)
Sep 27, 2018 1.700 1.710 1.680 1.700 1,688,298 +0.02(+1.19%)
Sep 26, 2018 1.700 1.720 1.670 1.680 1,864,012 -0.02(-1.18%)
Sep 25, 2018 1.730 1.740 1.680 1.700 1,956,449 +0.00(+0.00%)
Sep 24, 2018 1.730 1.770 1.690 1.700 3,766,649 +0.01(+0.59%)
Sep 21, 2018 1.710 1.750 1.660 1.690 6,381,300 -0.03(-1.74%)
Sep 20, 2018 1.720 1.750 1.710 1.720 1,311,254 +0.01(+0.58%)
Sep 19, 2018 1.680 1.720 1.680 1.710 1,342,787 +0.02(+1.18%)
Sep 18, 2018 1.670 1.720 1.670 1.690 1,038,007 +0.01(+0.60%)
Sep 17, 2018 1.690 1.720 1.650 1.680 1,922,430 -0.01(-0.59%)
Sep 14, 2018 1.660 1.720 1.660 1.690 2,033,300 +0.03(+1.81%)
Sep 13, 2018 1.700 1.740 1.650 1.660 1,773,192 -0.03(-1.78%)
Sep 12, 2018 1.670 1.730 1.670 1.690 1,740,832 +0.02(+1.20%)
Sep 11, 2018 1.700 1.720 1.660 1.670 1,287,510 -0.01(-0.60%)
Sep 10, 2018 1.710 1.730 1.670 1.680 1,348,791 -0.03(-1.75%)
Sep 07, 2018 1.740 1.790 1.660 1.710 2,625,000 -0.03(-1.72%)
Sep 06, 2018 1.870 1.880 1.740 1.740 2,538,606 -0.12(-6.45%)
Sep 05, 2018 1.840 1.880 1.720 1.860 2,913,915 +0.04(+2.20%)
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.