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, 2015 5.650 5.670 5.670 5.670 840,000 -0.02(-0.35%)
Dec 30, 2015 5.650 5.750 5.640 5.690 1,057,639 +0.02(+0.35%)
Dec 29, 2015 5.630 5.770 5.620 5.670 1,520,294 +0.05(+0.89%)
Dec 28, 2015 5.680 5.701 5.590 5.620 1,173,117 -0.06(-1.06%)
Dec 24, 2015 5.770 5.680 5.680 5.680 742,000 -0.11(-1.90%)
Dec 23, 2015 5.850 5.910 5.720 5.790 1,079,271 -0.02(-0.34%)
Dec 22, 2015 5.840 5.960 5.760 5.810 948,127 -0.05(-0.85%)
Dec 21, 2015 5.980 6.050 5.790 5.860 1,059,843 -0.14(-2.33%)
Dec 18, 2015 5.920 6.100 5.850 6.000 6,749,629 -0.04(-0.66%)
Dec 17, 2015 6.070 6.160 5.928 6.040 973,355 -0.04(-0.66%)
Dec 16, 2015 5.900 6.130 5.820 6.080 1,991,945 +0.22(+3.84%)
Dec 15, 2015 5.840 6.085 5.781 5.855 1,679,830 +0.09(+1.47%)
Dec 14, 2015 5.920 6.030 5.660 5.770 1,573,196 -0.16(-2.70%)
Dec 11, 2015 5.990 6.100 5.920 5.930 1,281,710 -0.17(-2.79%)
Dec 10, 2015 6.070 6.210 6.040 6.100 961,309 +0.01(+0.16%)
Dec 09, 2015 6.240 6.350 6.010 6.090 986,786 -0.15(-2.40%)
Dec 08, 2015 5.850 6.330 5.800 6.240 1,768,810 +0.33(+5.58%)
Dec 07, 2015 6.060 6.100 5.880 5.910 1,481,877 -0.20(-3.27%)
Dec 04, 2015 6.070 6.200 6.010 6.110 1,143,387 +0.06(+0.99%)
Dec 03, 2015 6.540 6.580 6.030 6.050 1,456,115 -0.38(-5.84%)
Dec 02, 2015 6.420 6.580 6.340 6.425 1,072,184 -0.03(-0.39%)
Dec 01, 2015 6.220 6.555 6.175 6.450 1,440,127 +0.17(+2.71%)
Nov 30, 2015 6.500 6.500 6.190 6.280 1,321,347 -0.11(-1.72%)
Nov 27, 2015 6.150 6.411 6.120 6.390 848,473 +0.22(+3.57%)
Nov 25, 2015 6.050 6.170 6.170 6.170 1,266,800 +0.14(+2.32%)
Nov 24, 2015 6.130 6.160 6.000 6.030 1,085,793 -0.11(-1.79%)
Nov 23, 2015 5.880 6.170 5.800 6.140 1,781,415 +0.31(+5.32%)
Nov 20, 2015 6.070 6.092 5.820 5.830 1,638,670 -0.15(-2.51%)
Nov 19, 2015 6.380 6.380 5.980 5.980 2,048,992 -0.40(-6.27%)
Nov 18, 2015 6.040 6.390 6.020 6.380 1,311,498 +0.31(+5.11%)
Nov 17, 2015 6.060 6.300 5.990 6.070 1,167,740 -0.01(-0.16%)
Nov 16, 2015 5.840 6.090 5.800 6.080 1,381,435 +0.16(+2.70%)
Nov 13, 2015 5.840 6.090 5.790 5.920 1,090,195 +0.03(+0.51%)
Nov 12, 2015 6.040 6.160 5.880 5.890 1,233,960 -0.16(-2.64%)
Nov 11, 2015 6.070 6.120 5.910 6.050 1,042,769 +0.00(+0.08%)
Nov 10, 2015 6.220 6.240 6.020 6.045 1,370,806 -0.21(-3.43%)
Nov 09, 2015 6.200 6.440 6.020 6.260 1,499,167 +0.01(+0.16%)
Nov 06, 2015 6.280 6.360 6.120 6.250 1,895,336 -0.07(-1.11%)
Nov 05, 2015 6.600 6.628 6.310 6.320 1,678,433 -0.32(-4.82%)
Nov 04, 2015 6.720 6.800 6.520 6.640 1,352,923 -0.02(-0.30%)
Nov 03, 2015 6.550 6.970 6.510 6.660 2,004,165 +0.09(+1.37%)
Nov 02, 2015 6.400 6.645 6.400 6.570 1,651,319 +0.16(+2.50%)
Oct 30, 2015 6.720 6.729 6.260 6.410 1,693,990 -0.22(-3.32%)
Oct 29, 2015 6.370 7.150 6.310 6.630 3,527,211 +0.30(+4.74%)
Oct 28, 2015 6.000 6.341 5.890 6.330 2,104,879 +0.33(+5.50%)
Oct 27, 2015 6.010 6.110 5.840 6.000 1,403,104 +0.03(+0.50%)
Oct 26, 2015 5.830 5.980 5.640 5.970 1,196,442 +0.16(+2.75%)
Oct 23, 2015 5.840 5.870 5.500 5.810 2,414,752 +0.11(+1.93%)
Oct 22, 2015 5.810 5.970 5.550 5.700 2,792,050 -0.09(-1.55%)
Oct 21, 2015 6.180 6.280 5.725 5.790 2,585,550 -0.31(-5.08%)
Oct 20, 2015 6.390 6.490 6.090 6.100 1,775,698 -0.30(-4.69%)
Oct 19, 2015 6.250 6.540 6.100 6.400 1,848,808 +0.10(+1.59%)
Oct 16, 2015 6.450 6.610 6.200 6.300 1,429,588 -0.17(-2.63%)
Oct 15, 2015 6.100 6.480 6.100 6.470 1,816,727 +0.36(+5.89%)
Oct 14, 2015 5.910 6.310 5.910 6.110 2,298,312 +0.22(+3.74%)
Oct 13, 2015 6.070 6.250 5.883 5.890 2,234,451 -0.18(-2.97%)
Oct 12, 2015 6.390 6.470 6.050 6.070 1,697,292 -0.25(-3.96%)
Oct 09, 2015 6.150 6.530 6.060 6.320 2,175,049 +0.18(+2.93%)
Oct 08, 2015 6.300 6.461 6.000 6.140 2,377,403 -0.23(-3.61%)
Oct 07, 2015 6.600 6.600 6.250 6.370 2,640,966 -0.12(-1.85%)
Oct 06, 2015 6.320 6.570 6.100 6.490 2,977,904 +0.19(+3.02%)
Oct 05, 2015 6.130 6.540 6.040 6.300 2,328,066 +0.20(+3.28%)
Oct 02, 2015 5.360 6.120 5.310 6.100 3,171,855 +0.47(+8.35%)
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.