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 (%)
Feb 28, 2014 6.380 6.690 5.950 6.070 1,965,381 -0.30(-4.71%)
Feb 27, 2014 5.920 6.560 5.870 6.370 2,714,381 +0.46(+7.78%)
Feb 26, 2014 5.930 5.950 5.800 5.910 731,495 +0.02(+0.34%)
Feb 25, 2014 6.000 6.000 5.830 5.890 833,490 -0.03(-0.51%)
Feb 24, 2014 5.920 5.990 5.820 5.920 1,399,109 +0.10(+1.72%)
Feb 21, 2014 6.050 6.110 5.800 5.820 1,702,281 -0.08(-1.36%)
Feb 20, 2014 5.410 5.990 5.340 5.900 3,809,453 +0.48(+8.86%)
Feb 19, 2014 5.400 5.470 5.388 5.420 758,554 +0.04(+0.74%)
Feb 18, 2014 5.270 5.450 5.230 5.380 767,030 +0.15(+2.87%)
Feb 14, 2014 5.250 5.230 5.230 5.230 481,400 -0.02(-0.38%)
Feb 13, 2014 5.090 5.300 5.050 5.250 404,309 +0.12(+2.34%)
Feb 12, 2014 5.260 5.430 5.100 5.130 1,098,337 -0.06(-1.16%)
Feb 11, 2014 5.230 5.345 5.173 5.190 454,964 -0.03(-0.57%)
Feb 10, 2014 5.160 5.300 5.100 5.220 363,378 +0.06(+1.16%)
Feb 07, 2014 5.130 5.261 4.990 5.160 437,561 +0.02(+0.39%)
Feb 06, 2014 5.110 5.197 5.080 5.140 330,642 +0.02(+0.39%)
Feb 05, 2014 5.200 5.210 4.960 5.120 450,312 -0.10(-1.92%)
Feb 04, 2014 5.100 5.580 5.100 5.220 849,960 +0.14(+2.76%)
Feb 03, 2014 5.280 5.395 5.000 5.080 748,491 -0.23(-4.33%)
Jan 31, 2014 5.490 5.530 5.270 5.310 560,505 -0.21(-3.80%)
Jan 30, 2014 5.500 5.600 5.450 5.520 618,646 +0.11(+2.03%)
Jan 29, 2014 5.270 5.530 5.210 5.410 709,315 +0.02(+0.37%)
Jan 28, 2014 5.000 5.410 4.980 5.390 948,470 +0.40(+8.02%)
Jan 27, 2014 5.270 5.270 4.750 4.990 1,124,724 -0.27(-5.13%)
Jan 24, 2014 5.450 5.460 5.090 5.260 872,257 -0.20(-3.66%)
Jan 23, 2014 5.510 5.530 5.280 5.460 737,004 -0.14(-2.50%)
Jan 22, 2014 5.610 5.650 5.480 5.600 401,221 -0.02(-0.36%)
Jan 21, 2014 5.640 5.680 5.460 5.620 659,503 -0.06(-1.06%)
Jan 17, 2014 5.770 5.680 5.680 5.680 612,400 -0.06(-1.05%)
Jan 16, 2014 5.730 5.760 5.660 5.740 491,203 +0.01(+0.17%)
Jan 15, 2014 5.670 5.770 5.640 5.730 755,476 +0.06(+1.06%)
Jan 14, 2014 5.720 5.730 5.570 5.670 844,869 +0.15(+2.72%)
Jan 13, 2014 5.640 5.750 5.460 5.520 944,597 -0.09(-1.60%)
Jan 10, 2014 5.700 5.740 5.400 5.610 1,317,970 +0.01(+0.18%)
Jan 09, 2014 5.500 5.650 5.470 5.600 1,145,936 +0.10(+1.82%)
Jan 08, 2014 5.500 5.520 5.380 5.500 593,075 +0.05(+0.92%)
Jan 07, 2014 5.450 5.560 5.320 5.450 1,339,212 -0.01(-0.18%)
Jan 06, 2014 5.640 5.650 5.220 5.460 999,931 -0.18(-3.19%)
Jan 03, 2014 5.600 5.680 5.550 5.640 874,989 +0.01(+0.18%)
Jan 02, 2014 5.770 5.820 5.500 5.630 1,263,293 +0.00(+0.00%)
Dec 31, 2013 5.690 5.630 5.630 5.630 1,014,000 -0.01(-0.18%)
Dec 30, 2013 5.330 5.680 5.240 5.640 1,379,527 +0.32(+6.02%)
Dec 27, 2013 5.200 5.440 5.170 5.320 998,012 +0.13(+2.50%)
Dec 26, 2013 4.880 5.190 4.850 5.190 1,035,241 +0.35(+7.23%)
Dec 24, 2013 4.940 5.020 4.800 4.840 829,371 +0.15(+3.20%)
Dec 23, 2013 4.440 4.730 4.440 4.690 1,624,381 +0.37(+8.56%)
Dec 20, 2013 4.250 4.390 4.220 4.320 1,446,794 +0.09(+2.13%)
Dec 19, 2013 4.200 4.230 4.170 4.230 365,151 +0.03(+0.71%)
Dec 18, 2013 4.210 4.250 4.150 4.200 424,213 +0.01(+0.24%)
Dec 17, 2013 4.280 4.330 4.170 4.190 316,892 -0.05(-1.18%)
Dec 16, 2013 4.240 4.380 4.220 4.240 400,236 +0.01(+0.24%)
Dec 13, 2013 4.330 4.350 4.210 4.230 282,073 -0.06(-1.40%)
Dec 12, 2013 4.250 4.320 4.180 4.290 400,699 +0.10(+2.39%)
Dec 11, 2013 4.270 4.340 4.180 4.190 383,619 -0.08(-1.87%)
Dec 10, 2013 4.370 4.390 4.250 4.270 330,675 -0.10(-2.29%)
Dec 09, 2013 4.420 4.440 4.310 4.370 234,066 -0.03(-0.68%)
Dec 06, 2013 4.420 4.500 4.370 4.400 0 +0.04(+0.92%)
Dec 05, 2013 4.420 4.500 4.360 4.360 0 -0.06(-1.36%)
Dec 04, 2013 4.420 4.500 4.390 4.420 0 +0.00(+0.00%)
Dec 03, 2013 4.480 4.510 4.410 4.420 0 -0.04(-0.90%)
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.