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 (%)
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%)
Nov 03, 2014 3.470 3.510 3.380 3.400 561,320 -0.03(-0.87%)
Oct 31, 2014 3.690 3.720 3.430 3.430 1,209,686 -0.15(-4.19%)
Oct 30, 2014 3.440 3.590 3.360 3.580 2,232,673 +0.16(+4.68%)
Oct 29, 2014 3.030 3.575 3.000 3.420 3,022,923 +0.31(+9.97%)
Oct 28, 2014 2.810 3.110 2.790 3.110 1,283,216 +0.32(+11.47%)
Oct 27, 2014 2.770 2.800 2.650 2.790 804,176 -0.02(-0.71%)
Oct 24, 2014 2.790 2.820 2.745 2.810 433,660 +0.03(+1.08%)
Oct 23, 2014 2.750 2.820 2.710 2.780 806,166 +0.06(+2.21%)
Oct 22, 2014 2.850 2.950 2.710 2.720 660,880 -0.13(-4.56%)
Oct 21, 2014 2.860 2.980 2.793 2.850 1,770,613 +0.11(+4.01%)
Oct 20, 2014 2.700 2.750 2.680 2.740 635,993 +0.02(+0.74%)
Oct 17, 2014 2.840 2.840 2.710 2.720 791,825 -0.03(-1.09%)
Oct 16, 2014 2.620 2.790 2.620 2.750 1,468,355 +0.06(+2.23%)
Oct 15, 2014 2.610 2.720 2.520 2.690 1,288,473 +0.02(+0.75%)
Oct 14, 2014 2.640 2.730 2.580 2.670 923,454 +0.07(+2.69%)
Oct 13, 2014 2.570 2.720 2.515 2.600 872,885 +0.03(+1.17%)
Oct 10, 2014 2.600 2.710 2.515 2.570 995,215 -0.03(-1.15%)
Oct 09, 2014 2.720 2.720 2.590 2.600 1,058,484 -0.15(-5.45%)
Oct 08, 2014 2.720 2.800 2.610 2.750 813,179 +0.04(+1.48%)
Oct 07, 2014 2.820 2.840 2.710 2.710 521,781 -0.12(-4.24%)
Oct 06, 2014 2.900 2.920 2.800 2.830 617,245 -0.06(-2.08%)
Oct 03, 2014 2.940 2.950 2.800 2.890 874,173 -0.02(-0.69%)
Oct 02, 2014 2.700 2.925 2.700 2.910 772,146 +0.25(+9.40%)
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.