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 (%)
Apr 30, 2012 5.700 7.080 5.600 5.930 768,230 +0.16(+2.77%)
Apr 27, 2012 5.150 5.840 5.140 5.770 204,084 +0.60(+11.61%)
Apr 26, 2012 5.040 5.430 4.990 5.170 211,457 +0.24(+4.87%)
Apr 25, 2012 5.050 5.170 4.880 4.930 206,192 +0.01(+0.20%)
Apr 24, 2012 4.290 5.170 4.280 4.920 243,706 +0.62(+14.42%)
Apr 23, 2012 4.130 4.300 4.110 4.300 64,120 +0.07(+1.65%)
Apr 20, 2012 4.160 4.250 4.070 4.230 64,832 +0.09(+2.17%)
Apr 19, 2012 4.090 4.140 4.048 4.140 38,003 +0.07(+1.72%)
Apr 18, 2012 4.090 4.090 4.000 4.070 35,435 -0.01(-0.25%)
Apr 17, 2012 3.950 4.080 3.920 4.080 26,637 +0.03(+0.74%)
Apr 16, 2012 3.970 4.050 3.940 4.050 23,133 +0.13(+3.32%)
Apr 13, 2012 4.090 4.090 3.900 3.920 46,310 -0.12(-2.97%)
Apr 12, 2012 4.040 4.050 4.000 4.040 25,400 +0.05(+1.25%)
Apr 11, 2012 3.910 4.070 3.910 3.990 13,451 +0.01(+0.25%)
Apr 10, 2012 4.030 4.050 3.900 3.980 21,025 -0.02(-0.50%)
Apr 09, 2012 3.980 4.040 3.910 4.000 30,556 +0.10(+2.56%)
Apr 05, 2012 4.070 4.140 3.900 3.900 100,258 -0.10(-2.50%)
Apr 04, 2012 4.070 4.070 3.900 4.000 85,151 -0.06(-1.48%)
Apr 03, 2012 4.060 4.060 3.940 4.060 32,829 -0.02(-0.49%)
Apr 02, 2012 4.050 4.080 4.030 4.080 66,640 +0.03(+0.74%)
Mar 30, 2012 4.030 4.060 4.010 4.050 58,436 +0.03(+0.75%)
Mar 29, 2012 4.120 4.120 3.920 4.020 79,462 +0.03(+0.75%)
Mar 28, 2012 4.000 4.130 3.900 3.990 94,879 -0.02(-0.50%)
Mar 27, 2012 3.920 4.040 3.920 4.010 19,875 +0.11(+2.82%)
Mar 26, 2012 4.000 4.020 3.900 3.900 213,876 -0.11(-2.74%)
Mar 23, 2012 4.110 4.110 3.910 4.010 236,612 -0.10(-2.31%)
Mar 22, 2012 4.140 4.140 3.820 4.105 86,629 -0.04(-1.08%)
Mar 21, 2012 4.100 4.200 4.070 4.150 42,641 +0.07(+1.59%)
Mar 20, 2012 4.060 4.125 3.900 4.085 90,450 +0.08(+2.12%)
Mar 19, 2012 3.870 4.050 3.870 4.000 41,637 +0.11(+2.83%)
Mar 16, 2012 3.930 4.000 3.770 3.890 45,909 -0.06(-1.52%)
Mar 15, 2012 3.930 3.950 3.820 3.950 7,947 -0.02(-0.50%)
Mar 14, 2012 3.900 4.000 3.750 3.970 18,303 +0.07(+1.79%)
Mar 13, 2012 4.040 4.080 3.800 3.900 33,781 -0.11(-2.74%)
Mar 12, 2012 4.200 4.390 3.920 4.010 27,594 -0.23(-5.42%)
Mar 09, 2012 4.170 4.287 4.040 4.240 18,098 +0.02(+0.47%)
Mar 08, 2012 4.240 4.300 4.000 4.220 95,575 -0.07(-1.63%)
Mar 07, 2012 4.320 4.390 4.150 4.290 10,801 +0.04(+0.94%)
Mar 06, 2012 4.290 4.400 4.250 4.250 30,368 -0.02(-0.47%)
Mar 05, 2012 4.350 4.480 4.140 4.270 39,674 -0.19(-4.26%)
Mar 02, 2012 4.180 4.460 4.160 4.460 32,943 +0.29(+6.83%)
Mar 01, 2012 4.490 4.490 4.080 4.175 35,315 -0.31(-6.81%)
Feb 29, 2012 4.400 4.480 4.310 4.480 45,971 +0.10(+2.28%)
Feb 28, 2012 4.450 4.450 4.350 4.380 8,713 -0.07(-1.57%)
Feb 27, 2012 4.450 4.450 4.320 4.450 6,850 +0.00(+0.00%)
Feb 24, 2012 4.400 4.450 4.380 4.450 63,803 +0.09(+2.06%)
Feb 23, 2012 4.400 4.400 4.260 4.360 24,174 -0.04(-0.91%)
Feb 22, 2012 4.440 4.450 4.310 4.400 19,900 +0.05(+1.15%)
Feb 21, 2012 4.260 4.400 4.100 4.350 112,771 +0.12(+2.84%)
Feb 17, 2012 4.150 4.350 4.150 4.230 57,409 +0.08(+1.93%)
Feb 16, 2012 4.440 4.440 4.100 4.150 29,587 +0.05(+1.22%)
Feb 15, 2012 4.180 4.180 4.070 4.100 15,073 -0.17(-3.98%)
Feb 14, 2012 4.140 4.270 4.100 4.270 17,880 +0.03(+0.71%)
Feb 13, 2012 4.430 4.430 4.150 4.240 29,901 -0.06(-1.40%)
Feb 10, 2012 4.190 4.430 4.190 4.300 64,896 +0.11(+2.63%)
Feb 09, 2012 4.010 4.210 4.000 4.190 50,664 +0.19(+4.75%)
Feb 08, 2012 4.141 4.200 3.960 4.000 61,072 -0.10(-2.44%)
Feb 07, 2012 4.000 4.170 3.980 4.100 168,768 +0.02(+0.49%)
Feb 06, 2012 3.500 4.080 3.500 4.080 118,178 +0.43(+11.78%)
Feb 03, 2012 3.550 3.750 3.499 3.650 176,137 +0.08(+2.18%)
Feb 02, 2012 3.330 3.590 3.330 3.572 125,080 +0.10(+2.94%)
Feb 01, 2012 3.400 3.470 3.200 3.470 10,786 -0.03(-0.86%)
Jan 31, 2012 3.370 3.590 3.370 3.500 9,900 +0.01(+0.29%)
Jan 30, 2012 3.490 3.500 3.400 3.490 7,550 -0.04(-1.13%)
Jan 27, 2012 3.440 3.530 3.310 3.530 21,373 +0.03(+0.86%)
Jan 26, 2012 3.387 3.600 3.387 3.500 48,401 +0.10(+2.94%)
Jan 25, 2012 3.370 3.400 3.360 3.400 18,000 +0.05(+1.49%)
Jan 24, 2012 3.350 3.540 3.350 3.350 5,700 -0.07(-2.05%)
Jan 23, 2012 3.640 3.640 3.360 3.420 4,414 -0.06(-1.72%)
Jan 20, 2012 3.430 3.490 3.390 3.480 28,178 -0.01(-0.29%)
Jan 19, 2012 3.500 3.510 3.400 3.490 15,400 -0.15(-4.12%)
Jan 18, 2012 3.740 3.740 3.550 3.640 11,325 +0.18(+5.20%)
Jan 17, 2012 3.490 3.730 3.400 3.460 48,851 -0.04(-1.14%)
Jan 13, 2012 3.480 3.500 3.390 3.500 41,907 -0.07(-1.96%)
Jan 12, 2012 3.510 3.570 3.450 3.570 28,300 -0.01(-0.28%)
Jan 11, 2012 3.553 3.660 3.553 3.580 34,450 -0.11(-2.98%)
Jan 10, 2012 3.520 3.730 3.450 3.690 19,550 +0.14(+3.94%)
Jan 09, 2012 3.580 3.600 3.450 3.550 47,826 +0.09(+2.60%)
Jan 06, 2012 3.570 3.570 3.460 3.460 2,298 -0.12(-3.35%)
Jan 05, 2012 3.600 3.600 3.400 3.580 13,000 -0.01(-0.28%)
Jan 04, 2012 3.630 3.630 3.420 3.590 11,488 +0.08(+2.28%)
Dec 30, 2011 3.400 3.610 3.400 3.510 17,734 +0.16(+4.78%)
Dec 29, 2011 3.370 3.470 3.170 3.350 25,782 -0.13(-3.74%)
Dec 28, 2011 3.526 3.630 3.360 3.480 11,864 -0.04(-1.14%)
Dec 27, 2011 3.500 3.530 3.480 3.520 13,240 -0.18(-4.86%)
Dec 23, 2011 3.580 3.750 3.510 3.700 6,195 +0.09(+2.49%)
Dec 21, 2011 3.680 3.750 3.470 3.610 11,145 +0.12(+3.44%)
Dec 20, 2011 3.490 3.750 3.490 3.490 55,868 -0.01(-0.29%)
Dec 19, 2011 3.780 3.890 3.490 3.500 46,019 -0.34(-8.85%)
Dec 16, 2011 4.000 4.030 3.838 3.840 124,128 -0.16(-4.00%)
Dec 15, 2011 4.100 4.100 3.880 4.000 12,000 -0.08(-1.96%)
Dec 14, 2011 4.300 4.300 4.000 4.080 18,351 -0.22(-5.12%)
Dec 13, 2011 4.290 4.500 4.000 4.300 104,341 +0.03(+0.70%)
Dec 12, 2011 4.000 4.300 3.820 4.270 63,840 +0.32(+8.10%)
Dec 09, 2011 4.000 4.000 3.810 3.950 5,660 -0.11(-2.71%)
Dec 08, 2011 4.900 4.900 3.860 4.060 14,903 +0.01(+0.25%)
Dec 07, 2011 5.240 5.240 3.950 4.050 20,076 +0.05(+1.25%)
Dec 06, 2011 4.970 4.970 3.900 4.000 16,036 -0.09(-2.20%)
Dec 05, 2011 4.060 4.090 4.000 4.090 18,351 +0.04(+0.99%)
Dec 02, 2011 4.200 4.200 4.030 4.050 32,515 +0.04(+1.00%)
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.