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, 2017 4.670 4.690 4.590 4.660 4,136,179 +0.00(+0.00%)
Mar 30, 2017 4.680 4.740 4.500 4.660 6,330,651 -0.10(-2.10%)
Mar 29, 2017 4.720 4.840 4.680 4.760 4,055,368 +0.07(+1.49%)
Mar 28, 2017 4.780 4.860 4.590 4.690 7,987,267 -0.09(-1.88%)
Mar 27, 2017 4.550 4.855 4.500 4.780 10,609,399 +0.21(+4.60%)
Mar 24, 2017 4.500 4.590 4.480 4.570 4,878,834 +0.10(+2.24%)
Mar 23, 2017 4.600 4.620 4.450 4.470 7,193,494 -0.09(-1.97%)
Mar 22, 2017 4.650 4.380 4.560 9,380,982 -0.09(-1.94%)
Mar 21, 2017 5.100 5.100 4.560 4.650 12,655,243 -0.44(-8.64%)
Mar 20, 2017 5.030 5.100 4.920 5.090 4,790,735 +0.02(+0.39%)
Mar 17, 2017 5.200 5.220 4.990 5.070 22,365,976 -0.18(-3.43%)
Mar 16, 2017 5.320 5.350 5.180 5.250 3,928,768 -0.03(-0.57%)
Mar 15, 2017 5.160 5.390 5.150 5.280 6,379,116 +0.14(+2.72%)
Mar 14, 2017 5.350 5.350 5.130 5.140 3,971,187 -0.15(-2.84%)
Mar 13, 2017 5.240 5.370 5.170 5.290 4,138,854 +0.05(+0.95%)
Mar 10, 2017 5.300 5.430 5.120 5.240 5,716,407 -0.06(-1.13%)
Mar 09, 2017 5.550 5.630 5.230 5.300 5,428,913 -0.26(-4.68%)
Mar 08, 2017 5.500 5.670 5.500 5.560 3,715,997 +0.06(+1.09%)
Mar 07, 2017 5.540 5.580 5.450 5.500 3,276,557 -0.07(-1.26%)
Mar 06, 2017 5.690 5.720 5.510 5.570 3,524,951 -0.13(-2.28%)
Mar 03, 2017 5.420 5.710 5.410 5.700 4,557,605 +0.33(+6.15%)
Mar 02, 2017 5.570 5.890 5.350 5.370 7,460,303 -0.31(-5.46%)
Mar 01, 2017 5.850 5.889 5.630 5.680 4,755,687 -0.11(-1.90%)
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%)
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.