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 (%)
Mar 31, 2014 4.760 5.360 4.750 5.310 1,582,424 +0.53(+11.09%)
Mar 28, 2014 4.970 5.250 4.760 4.780 1,262,852 -0.21(-4.21%)
Mar 27, 2014 5.240 5.310 4.700 4.990 2,733,474 -0.28(-5.31%)
Mar 26, 2014 5.800 5.880 5.220 5.270 2,487,155 -0.46(-8.03%)
Mar 25, 2014 6.180 6.180 5.700 5.730 1,604,141 -0.26(-4.34%)
Mar 24, 2014 6.080 6.150 5.820 5.990 2,316,697 -0.09(-1.48%)
Mar 21, 2014 6.230 6.290 5.940 6.080 5,473,558 -0.10(-1.62%)
Mar 20, 2014 6.000 6.180 5.850 6.180 826,834 +0.13(+2.15%)
Mar 19, 2014 5.850 6.150 5.740 6.050 737,642 +0.19(+3.24%)
Mar 18, 2014 5.970 6.100 5.750 5.860 1,114,689 -0.09(-1.51%)
Mar 17, 2014 6.000 6.180 5.930 5.950 894,936 -0.03(-0.50%)
Mar 14, 2014 6.070 6.110 5.905 5.980 729,340 -0.09(-1.48%)
Mar 13, 2014 6.100 6.150 5.840 6.070 1,034,696 -0.02(-0.33%)
Mar 12, 2014 5.970 6.110 5.930 6.090 618,506 +0.12(+2.01%)
Mar 11, 2014 6.100 6.260 5.920 5.970 634,038 -0.13(-2.13%)
Mar 10, 2014 6.110 6.190 5.929 6.100 640,912 +0.01(+0.16%)
Mar 07, 2014 6.170 6.170 5.860 6.090 671,190 +0.02(+0.33%)
Mar 06, 2014 6.410 6.430 5.970 6.070 1,590,752 -0.34(-5.30%)
Mar 05, 2014 6.500 6.520 6.230 6.410 744,263 -0.10(-1.54%)
Mar 04, 2014 6.500 6.700 6.390 6.510 1,453,254 +0.19(+3.01%)
Mar 03, 2014 5.990 6.370 5.970 6.320 992,517 +0.25(+4.12%)
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%)
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.