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 29, 2016 3.440 3.440 3.043 3.120 3,049,213 -0.28(-8.24%)
Feb 26, 2016 3.720 3.800 3.360 3.400 2,842,087 -0.30(-8.11%)
Feb 25, 2016 3.560 3.740 3.530 3.700 1,029,426 +0.16(+4.52%)
Feb 24, 2016 3.600 3.640 3.400 3.540 1,588,974 -0.07(-1.94%)
Feb 23, 2016 3.850 3.855 3.610 3.610 699,088 -0.23(-5.99%)
Feb 22, 2016 3.820 3.889 3.760 3.840 938,192 +0.09(+2.40%)
Feb 19, 2016 3.800 3.836 3.660 3.750 1,082,371 -0.05(-1.32%)
Feb 18, 2016 4.000 4.080 3.800 3.800 1,185,596 -0.20(-5.00%)
Feb 17, 2016 3.770 4.020 3.770 4.000 1,480,510 +0.25(+6.67%)
Feb 16, 2016 3.640 3.840 3.640 3.750 1,292,446 +0.15(+4.17%)
Feb 12, 2016 3.560 3.600 3.600 3.600 1,121,700 +0.14(+4.05%)
Feb 11, 2016 3.310 3.500 3.260 3.460 1,358,930 +0.02(+0.58%)
Feb 10, 2016 3.310 3.550 3.210 3.440 2,169,504 +0.13(+3.93%)
Feb 09, 2016 3.220 3.430 3.130 3.310 2,526,678 +0.00(+0.00%)
Feb 08, 2016 3.530 3.550 3.195 3.310 3,775,755 -0.27(-7.54%)
Feb 05, 2016 3.820 3.870 3.535 3.580 1,633,540 -0.24(-6.28%)
Feb 04, 2016 3.640 3.950 3.600 3.820 1,820,368 +0.15(+4.09%)
Feb 03, 2016 3.650 3.675 3.395 3.670 1,704,028 +0.05(+1.38%)
Feb 02, 2016 3.690 3.710 3.485 3.620 1,762,340 -0.15(-3.98%)
Feb 01, 2016 3.660 3.820 3.560 3.770 1,571,434 +0.02(+0.53%)
Jan 29, 2016 3.600 3.780 3.560 3.750 2,532,500 +0.17(+4.75%)
Jan 28, 2016 3.870 3.909 3.555 3.580 2,237,220 -0.20(-5.29%)
Jan 27, 2016 4.030 4.110 3.730 3.780 2,146,131 -0.25(-6.20%)
Jan 26, 2016 4.000 4.080 3.750 4.030 1,853,801 +0.05(+1.26%)
Jan 25, 2016 3.960 4.140 3.920 3.980 1,771,087 +0.03(+0.76%)
Jan 22, 2016 4.160 4.360 3.820 3.950 1,745,680 -0.05(-1.37%)
Jan 21, 2016 3.780 4.250 3.710 4.005 2,407,678 +0.25(+6.52%)
Jan 20, 2016 3.560 3.840 3.300 3.760 4,333,110 +0.02(+0.53%)
Jan 19, 2016 4.060 4.120 3.650 3.740 2,075,814 -0.29(-7.20%)
Jan 15, 2016 4.130 4.030 4.030 4.030 3,238,200 -0.39(-8.82%)
Jan 14, 2016 4.070 4.480 3.880 4.420 4,787,496 +0.42(+10.50%)
Jan 13, 2016 4.140 4.220 3.960 4.000 3,933,567 -0.14(-3.38%)
Jan 12, 2016 3.920 4.150 3.920 4.140 3,817,408 +0.26(+6.70%)
Jan 11, 2016 4.510 4.510 3.700 3.880 5,094,384 -0.26(-6.28%)
Jan 08, 2016 4.680 4.750 4.080 4.140 5,095,270 -0.57(-12.10%)
Jan 07, 2016 4.980 4.980 3.940 4.710 3,782,959 -0.34(-6.73%)
Jan 06, 2016 5.090 5.150 4.900 5.050 2,730,831 -0.13(-2.51%)
Jan 05, 2016 5.390 5.510 5.090 5.180 2,643,168 -0.19(-3.54%)
Jan 04, 2016 5.590 5.600 5.250 5.370 1,671,485 -0.30(-5.29%)
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%)
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.