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 29, 2018 1.830 1.830 1.830 0 +0.06(+3.39%)
Mar 28, 2018 1.800 1.820 1.720 1.770 4,726,252 -0.02(-1.12%)
Mar 27, 2018 1.900 1.900 1.780 1.790 4,990,124 -0.09(-4.79%)
Mar 26, 2018 1.900 1.920 1.820 1.880 3,889,482 +0.02(+1.08%)
Mar 23, 2018 1.930 1.960 1.860 1.860 3,177,747 -0.05(-2.62%)
Mar 22, 2018 1.970 2.010 1.910 1.910 3,044,994 -0.07(-3.54%)
Mar 21, 2018 1.920 2.030 1.910 1.980 2,270,479 +0.05(+2.59%)
Mar 20, 2018 1.930 1.980 1.910 1.930 2,326,156 +0.00(+0.00%)
Mar 19, 2018 1.980 2.030 1.920 1.930 2,983,004 -0.05(-2.53%)
Mar 16, 2018 2.060 2.060 1.980 1.980 10,356,072 -0.09(-4.35%)
Mar 15, 2018 2.100 2.110 2.045 2.070 3,070,954 -0.02(-0.96%)
Mar 14, 2018 2.110 2.130 2.050 2.090 1,890,566 -0.01(-0.48%)
Mar 13, 2018 2.170 2.175 2.080 2.100 2,984,589 -0.04(-1.87%)
Mar 12, 2018 2.180 2.180 2.080 2.140 2,578,182 -0.03(-1.38%)
Mar 09, 2018 2.200 2.220 2.150 2.170 2,079,693 -0.01(-0.46%)
Mar 08, 2018 2.220 2.230 2.120 2.180 3,375,290 -0.05(-2.24%)
Mar 07, 2018 2.060 2.235 2.030 2.230 5,857,472 +0.12(+5.69%)
Mar 06, 2018 2.240 2.245 2.060 2.110 5,300,093 -0.12(-5.38%)
Mar 05, 2018 2.150 2.260 2.090 2.230 4,960,721 +0.06(+2.76%)
Mar 02, 2018 1.860 2.175 1.830 2.170 14,675,402 +0.42(+24.00%)
Mar 01, 2018 1.850 1.860 1.730 1.750 4,793,283 -0.06(-3.31%)
Feb 28, 2018 1.940 1.960 1.800 1.810 3,997,899 -0.07(-3.72%)
Feb 27, 2018 1.930 1.970 1.870 1.880 2,485,483 -0.06(-3.09%)
Feb 26, 2018 1.910 1.970 1.850 1.940 2,942,195 +0.04(+2.11%)
Feb 23, 2018 1.860 1.900 1.770 1.900 5,051,157 +0.04(+2.15%)
Feb 22, 2018 1.880 1.920 1.840 1.860 3,733,350 -0.01(-0.53%)
Feb 21, 2018 1.960 1.970 1.850 1.870 4,189,338 -0.05(-2.60%)
Feb 20, 2018 2.030 2.040 1.910 1.920 4,405,955 -0.11(-5.42%)
Feb 16, 2018 2.030 2.030 2.030 0 -0.08(-3.79%)
Feb 15, 2018 2.070 2.135 2.040 2.110 3,541,815 +0.06(+2.93%)
Feb 14, 2018 2.080 2.105 2.010 2.050 4,919,312 -0.06(-2.84%)
Feb 13, 2018 2.050 2.160 2.000 2.110 4,805,046 +0.04(+1.93%)
Feb 12, 2018 1.980 2.080 1.940 2.070 3,825,570 +0.10(+5.08%)
Feb 09, 2018 1.930 2.000 1.800 1.970 6,547,645 +0.08(+4.23%)
Feb 08, 2018 2.020 2.090 1.890 1.890 5,757,891 -0.13(-6.44%)
Feb 07, 2018 2.020 2.040 1.990 2.020 3,848,618 +0.00(+0.00%)
Feb 06, 2018 1.850 2.020 1.830 2.020 6,207,178 +0.09(+4.66%)
Feb 05, 2018 1.970 1.980 1.890 1.930 7,336,368 -0.05(-2.53%)
Feb 02, 2018 2.050 2.060 1.970 1.980 6,556,905 -0.07(-3.41%)
Feb 01, 2018 2.320 2.350 2.010 2.050 11,520,298 -0.13(-5.96%)
Jan 31, 2018 2.140 2.225 1.930 2.180 9,218,281 +0.10(+4.81%)
Jan 30, 2018 2.200 2.205 2.120 2.080 6,713,863 -0.16(-7.14%)
Jan 29, 2018 2.320 2.340 2.180 2.240 6,131,939 -0.07(-3.03%)
Jan 26, 2018 2.460 2.500 2.300 2.310 8,749,500 -0.16(-6.48%)
Jan 25, 2018 2.780 2.800 2.500 2.470 22,333,390 -0.07(-2.76%)
Jan 24, 2018 2.640 2.650 2.490 2.540 6,819,178 -0.09(-3.42%)
Jan 23, 2018 2.670 2.770 2.520 2.630 12,222,377 -0.01(-0.38%)
Jan 22, 2018 2.430 2.640 2.330 2.640 10,523,836 +0.24(+10.00%)
Jan 19, 2018 2.250 2.435 2.230 2.400 5,414,040 +0.13(+5.73%)
Jan 18, 2018 2.250 2.300 2.170 2.270 4,179,559 +0.01(+0.44%)
Jan 17, 2018 2.260 2.280 2.160 2.260 6,700,437 +0.02(+0.89%)
Jan 16, 2018 2.400 2.410 2.220 2.240 9,017,738 -0.15(-6.28%)
Jan 12, 2018 2.390 2.390 2.390 0 -0.03(-1.24%)
Jan 11, 2018 2.320 2.430 2.280 2.420 6,827,950 +0.12(+5.22%)
Jan 10, 2018 2.230 2.320 2.200 2.300 5,693,901 +0.06(+2.68%)
Jan 09, 2018 2.240 2.250 2.190 2.240 3,859,019 +0.02(+0.90%)
Jan 08, 2018 2.210 2.250 2.150 2.220 5,512,236 +0.04(+1.83%)
Jan 05, 2018 2.370 2.410 2.050 2.180 14,851,181 -0.26(-10.66%)
Jan 04, 2018 2.520 2.530 2.400 2.440 4,093,033 -0.04(-1.61%)
Jan 03, 2018 2.490 2.495 2.320 2.480 7,477,658 +0.03(+1.22%)
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.