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, 2017 5.900 5.960 5.730 5.790 6,704,982 -0.13(-2.20%)
Feb 27, 2017 5.520 5.970 5.450 5.920 7,841,249 +0.43(+7.83%)
Feb 24, 2017 5.450 5.530 5.340 5.490 5,209,604 +0.01(+0.18%)
Feb 23, 2017 5.660 5.710 5.260 5.480 9,691,303 -0.17(-3.01%)
Feb 22, 2017 5.800 5.850 5.620 5.650 4,243,902 -0.18(-3.09%)
Feb 21, 2017 6.070 6.120 5.760 5.830 5,128,271 -0.24(-3.95%)
Feb 17, 2017 6.070 6.070 6.070 0 +0.01(+0.17%)
Feb 16, 2017 6.350 6.450 6.040 6.060 6,136,096 -0.27(-4.27%)
Feb 15, 2017 6.270 6.435 6.245 6.330 3,216,936 +0.03(+0.48%)
Feb 14, 2017 6.180 6.320 6.140 6.300 3,156,492 +0.12(+1.94%)
Feb 13, 2017 6.200 6.220 6.130 6.180 3,129,412 +0.01(+0.16%)
Feb 10, 2017 6.250 6.280 6.130 6.170 4,755,696 -0.09(-1.44%)
Feb 09, 2017 6.180 6.310 6.130 6.260 3,536,364 +0.08(+1.21%)
Feb 08, 2017 6.240 6.005 6.185 4,247,138 +0.06(+1.06%)
Feb 07, 2017 6.400 6.450 6.100 6.120 5,631,536 -0.24(-3.77%)
Feb 06, 2017 6.420 6.645 6.340 6.360 5,794,402 -0.06(-0.93%)
Feb 03, 2017 6.350 6.450 6.260 6.420 4,822,070 +0.08(+1.26%)
Feb 02, 2017 6.080 6.450 6.080 6.340 9,133,109 +0.30(+4.97%)
Feb 01, 2017 6.270 6.330 5.860 6.040 22,727,402 -1.03(-14.57%)
Jan 31, 2017 6.560 7.150 6.500 7.070 18,918,372 +0.53(+8.10%)
Jan 30, 2017 6.350 6.580 6.100 6.540 12,420,481 +0.27(+4.31%)
Jan 27, 2017 5.790 6.510 5.760 6.270 10,150,513 +0.44(+7.55%)
Jan 26, 2017 5.590 6.000 5.570 5.830 7,865,421 +0.27(+4.86%)
Jan 25, 2017 5.490 5.710 5.350 5.560 6,639,378 +0.03(+0.54%)
Jan 24, 2017 5.690 5.790 5.430 5.530 7,090,322 -0.23(-3.99%)
Jan 23, 2017 5.900 5.930 5.535 5.760 6,194,216 -0.15(-2.54%)
Jan 20, 2017 6.570 6.710 5.760 5.910 20,115,104 -0.50(-7.80%)
Jan 19, 2017 6.520 6.530 6.310 6.410 4,300,223 -0.12(-1.84%)
Jan 18, 2017 6.500 6.610 6.430 6.530 3,808,313 +0.05(+0.77%)
Jan 17, 2017 6.700 6.710 6.480 6.480 5,063,449 -0.25(-3.71%)
Jan 13, 2017 6.730 6.730 6.730 0 +0.06(+0.90%)
Jan 12, 2017 6.560 6.810 6.420 6.670 4,491,667 +0.08(+1.14%)
Jan 11, 2017 6.790 6.790 6.500 6.595 5,172,493 -0.17(-2.58%)
Jan 10, 2017 6.700 6.880 6.660 6.770 4,823,929 +0.00(+0.00%)
Jan 09, 2017 6.780 6.870 6.470 6.770 5,041,231 +0.04(+0.59%)
Jan 06, 2017 6.620 6.760 6.520 6.730 3,969,780 +0.14(+2.12%)
Jan 05, 2017 6.950 6.970 6.430 6.590 8,743,056 -0.09(-1.35%)
Jan 04, 2017 6.350 6.820 6.270 6.680 9,055,755 +0.43(+6.88%)
Jan 03, 2017 6.240 6.410 6.060 6.250 6,113,473 +0.16(+2.63%)
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%)
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.