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 30, 2016 6.090 6.090 6.090 0 +0.17(+2.87%)
Dec 29, 2016 5.970 6.040 5.800 5.920 3,596,982 +0.00(+0.00%)
Dec 28, 2016 5.900 5.960 5.760 5.920 4,938,725 -0.01(-0.17%)
Dec 27, 2016 5.830 6.050 5.790 5.930 13,215,353 +0.16(+2.77%)
Dec 23, 2016 5.770 5.770 5.770 0 +1.03(+21.73%)
Dec 22, 2016 4.830 4.990 4.680 4.740 6,224,857 -0.07(-1.46%)
Dec 21, 2016 5.000 5.070 4.805 4.810 6,394,583 -0.18(-3.61%)
Dec 20, 2016 5.220 5.300 4.960 4.990 3,513,105 -0.21(-4.04%)
Dec 19, 2016 5.160 5.390 5.140 5.200 2,483,165 +0.03(+0.58%)
Dec 16, 2016 4.940 5.190 4.900 5.170 4,723,467 +0.23(+4.66%)
Dec 15, 2016 4.620 4.950 4.550 4.940 3,652,412 +0.36(+7.86%)
Dec 14, 2016 4.790 4.880 4.460 4.580 5,419,124 -0.17(-3.58%)
Dec 13, 2016 4.980 5.030 4.650 4.750 4,605,091 -0.19(-3.85%)
Dec 12, 2016 5.270 5.400 4.860 4.940 5,457,286 -0.28(-5.36%)
Dec 09, 2016 6.240 6.290 5.035 5.220 20,300,318 -0.32(-5.78%)
Dec 08, 2016 5.530 5.595 5.395 5.540 2,274,964 +0.06(+1.09%)
Dec 07, 2016 5.570 5.610 5.410 5.480 2,908,588 -0.13(-2.32%)
Dec 06, 2016 5.530 5.690 5.470 5.610 2,634,475 +0.13(+2.37%)
Dec 05, 2016 5.380 5.560 5.300 5.480 2,581,046 +0.18(+3.40%)
Dec 02, 2016 5.110 5.353 5.110 5.300 1,707,424 +0.19(+3.72%)
Dec 01, 2016 5.270 5.330 5.060 5.110 2,610,028 -0.15(-2.85%)
Nov 30, 2016 5.410 5.450 5.200 5.260 2,009,321 -0.13(-2.41%)
Nov 29, 2016 5.410 5.510 5.380 5.390 1,380,133 -0.02(-0.37%)
Nov 28, 2016 5.460 5.515 5.340 5.410 1,794,374 -0.06(-1.10%)
Nov 25, 2016 5.460 5.480 5.320 5.470 941,947 +0.07(+1.30%)
Nov 23, 2016 5.400 5.400 5.400 0 +0.13(+2.47%)
Nov 22, 2016 5.430 5.510 5.220 5.270 2,861,956 -0.29(-5.22%)
Nov 21, 2016 5.610 5.700 5.500 5.560 1,927,263 -0.03(-0.54%)
Nov 18, 2016 5.460 5.630 5.390 5.590 2,589,176 +0.14(+2.57%)
Nov 17, 2016 5.470 5.630 5.400 5.450 2,294,046 -0.02(-0.37%)
Nov 16, 2016 5.640 5.800 5.460 5.470 2,694,692 -0.25(-4.37%)
Nov 15, 2016 5.660 5.770 5.590 5.720 2,626,741 +0.03(+0.53%)
Nov 14, 2016 5.310 5.750 5.310 5.690 4,503,755 +0.40(+7.56%)
Nov 11, 2016 5.360 5.370 5.200 5.290 4,334,525 -0.02(-0.38%)
Nov 10, 2016 5.310 5.440 5.170 5.310 4,570,363 +0.16(+3.11%)
Nov 09, 2016 4.450 5.190 4.450 5.150 5,542,118 +0.77(+17.58%)
Nov 08, 2016 4.700 4.700 4.350 4.380 3,578,377 -0.20(-4.37%)
Nov 07, 2016 4.430 4.610 4.420 4.580 2,626,031 +0.21(+4.81%)
Nov 04, 2016 4.060 4.400 4.020 4.370 2,830,100 +0.23(+5.56%)
Nov 03, 2016 4.470 4.520 4.120 4.140 4,632,889 -0.34(-7.59%)
Nov 02, 2016 4.670 4.700 4.480 4.480 1,574,040 -0.21(-4.48%)
Nov 01, 2016 4.550 4.700 4.360 4.690 2,161,069 +0.10(+2.18%)
Oct 31, 2016 4.750 4.760 4.590 4.590 2,140,938 -0.17(-3.57%)
Oct 28, 2016 4.890 4.930 4.620 4.760 2,811,317 -0.16(-3.25%)
Oct 27, 2016 5.130 5.190 4.880 4.920 1,816,049 -0.16(-3.15%)
Oct 26, 2016 5.170 5.290 4.900 5.080 2,785,017 -0.12(-2.31%)
Oct 25, 2016 5.250 5.306 5.170 5.200 1,200,112 -0.06(-1.14%)
Oct 24, 2016 5.350 5.350 5.250 5.260 1,226,409 -0.02(-0.38%)
Oct 21, 2016 5.220 5.340 5.210 5.280 1,427,193 +0.03(+0.57%)
Oct 20, 2016 5.260 5.390 5.190 5.250 1,697,480 -0.01(-0.19%)
Oct 19, 2016 5.290 5.320 5.185 5.260 1,428,333 -0.03(-0.57%)
Oct 18, 2016 5.220 5.350 5.180 5.290 1,749,994 +0.17(+3.32%)
Oct 17, 2016 5.270 5.345 5.065 5.120 2,029,529 -0.04(-0.78%)
Oct 14, 2016 5.200 5.325 5.150 5.160 1,916,535 +0.00(+0.00%)
Oct 13, 2016 5.070 5.250 5.020 5.160 2,422,581 +0.02(+0.39%)
Oct 12, 2016 5.250 5.320 5.120 5.140 1,922,736 -0.12(-2.28%)
Oct 11, 2016 5.440 5.451 5.200 5.260 2,020,103 -0.22(-4.01%)
Oct 10, 2016 5.440 5.505 5.350 5.480 1,504,544 +0.13(+2.43%)
Oct 07, 2016 5.390 5.431 5.210 5.350 2,979,457 -0.04(-0.74%)
Oct 06, 2016 5.620 5.650 5.370 5.390 2,356,112 -0.24(-4.26%)
Oct 05, 2016 5.610 5.730 5.580 5.630 1,688,756 +0.03(+0.54%)
Oct 04, 2016 5.590 5.740 5.500 5.600 2,264,075 +0.03(+0.54%)
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.