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 27, 2015 3.000 3.090 2.960 3.020 2,599,538 +0.04(+1.34%)
Feb 26, 2015 2.970 3.020 2.910 2.980 1,971,630 +0.02(+0.68%)
Feb 25, 2015 2.870 3.010 2.840 2.960 1,365,598 +0.06(+2.07%)
Feb 24, 2015 2.920 2.920 2.860 2.900 550,122 -0.01(-0.34%)
Feb 23, 2015 2.860 2.930 2.850 2.910 516,818 +0.04(+1.39%)
Feb 20, 2015 2.910 2.940 2.860 2.870 936,776 -0.03(-1.03%)
Feb 19, 2015 2.940 3.000 2.900 2.900 854,532 -0.05(-1.69%)
Feb 18, 2015 2.980 2.995 2.870 2.950 1,086,026 -0.02(-0.67%)
Feb 17, 2015 2.990 3.080 2.970 2.970 1,649,404 -0.01(-0.50%)
Feb 13, 2015 3.000 2.985 2.985 2.985 522,300 +0.00(+0.17%)
Feb 12, 2015 2.950 2.990 2.890 2.980 608,449 +0.05(+1.71%)
Feb 11, 2015 2.940 2.995 2.910 2.930 280,934 -0.01(-0.34%)
Feb 10, 2015 3.010 3.010 2.940 2.940 342,678 -0.04(-1.34%)
Feb 09, 2015 3.090 3.090 2.930 2.980 526,048 +0.04(+1.36%)
Feb 06, 2015 2.970 3.020 2.920 2.940 435,629 -0.02(-0.68%)
Feb 05, 2015 2.880 2.960 2.850 2.960 543,942 +0.10(+3.50%)
Feb 04, 2015 2.940 2.980 2.850 2.860 666,914 -0.09(-3.05%)
Feb 03, 2015 2.900 2.990 2.890 2.950 594,928 +0.05(+1.72%)
Feb 02, 2015 2.940 2.970 2.870 2.900 545,781 -0.01(-0.34%)
Jan 30, 2015 2.980 3.020 2.910 2.910 493,443 -0.08(-2.68%)
Jan 29, 2015 2.940 3.010 2.890 2.990 603,963 +0.08(+2.75%)
Jan 28, 2015 3.040 3.040 2.890 2.910 711,707 -0.10(-3.32%)
Jan 27, 2015 3.060 3.110 2.980 3.010 581,754 -0.06(-1.95%)
Jan 26, 2015 2.870 3.075 2.870 3.070 946,318 +0.20(+6.97%)
Jan 23, 2015 2.930 2.950 2.860 2.870 362,532 -0.05(-1.71%)
Jan 22, 2015 2.890 2.940 2.750 2.920 616,732 +0.07(+2.46%)
Jan 21, 2015 3.000 3.000 2.830 2.850 585,422 -0.10(-3.39%)
Jan 20, 2015 2.950 2.990 2.830 2.950 524,524 +0.01(+0.34%)
Jan 16, 2015 2.930 2.980 2.820 2.940 724,954 +0.01(+0.34%)
Jan 15, 2015 3.100 3.120 2.900 2.930 1,184,173 -0.16(-5.18%)
Jan 14, 2015 3.040 3.130 3.020 3.090 437,085 +0.01(+0.32%)
Jan 13, 2015 3.190 3.210 3.040 3.080 1,707,509 -0.07(-2.22%)
Jan 12, 2015 3.100 3.150 3.035 3.150 1,738,526 +0.03(+0.96%)
Jan 09, 2015 3.090 3.190 3.070 3.120 707,907 -0.01(-0.32%)
Jan 08, 2015 3.130 3.190 3.070 3.130 538,084 +0.08(+2.62%)
Jan 07, 2015 3.070 3.110 3.040 3.050 326,936 +0.02(+0.66%)
Jan 06, 2015 3.150 3.190 3.010 3.030 603,865 -0.09(-2.88%)
Jan 05, 2015 3.190 3.260 3.120 3.120 422,545 -0.08(-2.50%)
Jan 02, 2015 3.090 3.250 3.070 3.200 880,903 +0.15(+4.92%)
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%)
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.