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 07, 2019 0.0300 0.0300 0.0300 0 -0.03(-52.00%)
Mar 06, 2019 0.0625 0.0650 0.0600 0.0625 15,430,609 +0.00(+5.04%)
Mar 05, 2019 0.0630 0.0640 0.0552 0.0595 17,539,580 -0.00(-5.71%)
Mar 04, 2019 0.0663 0.0684 0.0600 0.0631 38,540,760 -0.01(-13.56%)
Mar 01, 2019 0.0800 0.0840 0.0650 0.0730 46,287,300 -0.01(-8.98%)
Feb 28, 2019 0.0833 0.0990 0.0750 0.0802 85,225,528 +0.01(+15.40%)
Feb 27, 2019 0.0870 0.0980 0.0661 0.0695 117,101,376 -0.13(-65.41%)
Feb 26, 2019 0.2414 0.2550 0.1650 0.2009 12,854,341 -0.04(-16.33%)
Feb 25, 2019 0.2400 0.2600 0.2255 0.2401 9,417,095 -0.05(-17.21%)
Feb 22, 2019 0.3000 0.3050 0.2790 0.2900 5,284,500 -0.01(-2.36%)
Feb 21, 2019 0.3000 0.3100 0.2800 0.2970 2,400,682 -0.00(-1.00%)
Feb 20, 2019 0.3191 0.3250 0.2900 0.3000 3,684,266 -0.02(-4.76%)
Feb 19, 2019 0.3123 0.3200 0.2965 0.3150 2,905,612 +0.01(+1.61%)
Feb 15, 2019 0.2880 0.3200 0.2750 0.3100 3,870,300 +0.03(+9.54%)
Feb 14, 2019 0.2800 0.2895 0.2755 0.2830 3,074,775 -0.00(-0.91%)
Feb 13, 2019 0.2800 0.2900 0.2751 0.2856 2,286,252 +0.00(+0.85%)
Feb 12, 2019 0.2800 0.2945 0.2750 0.2832 2,757,099 -0.00(-1.50%)
Feb 11, 2019 0.2950 0.3000 0.2705 0.2875 4,166,057 -0.01(-4.17%)
Feb 08, 2019 0.3000 0.3100 0.2900 0.3000 2,648,500 -0.02(-5.96%)
Feb 07, 2019 0.3033 0.3200 0.2800 0.3190 6,455,126 +0.01(+1.92%)
Feb 06, 2019 0.3130 0.3240 0.3000 0.3130 3,752,866 -0.01(-3.40%)
Feb 05, 2019 0.2860 0.3500 0.2860 0.3240 10,483,587 +0.05(+18.68%)
Feb 04, 2019 0.3259 0.3300 0.2720 0.2730 8,915,127 -0.05(-15.48%)
Feb 01, 2019 0.3250 0.3480 0.3100 0.3230 4,992,300 +0.00(+0.81%)
Jan 31, 2019 0.3337 0.3450 0.3100 0.3204 6,069,120 +0.01(+3.35%)
Jan 30, 2019 0.4100 0.4100 0.2900 0.3100 20,018,950 -0.09(-23.10%)
Jan 29, 2019 0.4322 0.4322 0.3860 0.4031 7,269,773 -0.03(-7.31%)
Jan 28, 2019 0.4300 0.4500 0.4050 0.4349 9,900,280 +0.02(+6.07%)
Jan 25, 2019 0.4100 0.4500 0.4000 0.4100 15,835,000 +0.03(+8.01%)
Jan 24, 2019 0.3404 0.4750 0.3400 0.3796 35,716,272 +0.05(+15.03%)
Jan 23, 2019 0.3000 0.3400 0.2800 0.3300 10,364,631 +0.03(+10.00%)
Jan 22, 2019 0.2800 0.3100 0.2600 0.3000 9,919,356 +0.02(+7.14%)
Jan 18, 2019 0.2800 0.3000 0.2600 0.2800 7,416,300 -0.01(-1.82%)
Jan 17, 2019 0.2300 0.2950 0.2300 0.2852 14,800,095 +0.05(+18.83%)
Jan 16, 2019 0.2300 0.2400 0.2200 0.2400 5,831,337 +0.00(+1.48%)
Jan 15, 2019 0.2200 0.2450 0.2150 0.2365 11,378,260 +0.03(+16.62%)
Jan 14, 2019 0.2100 0.2178 0.1938 0.2028 6,858,359 +0.01(+2.94%)
Jan 11, 2019 0.2300 0.2300 0.1950 0.1970 8,084,000 -0.03(-14.35%)
Jan 10, 2019 0.2300 0.2400 0.2200 0.2300 5,496,477 +0.00(+0.66%)
Jan 09, 2019 0.2446 0.2446 0.2128 0.2285 7,643,078 -0.02(-6.28%)
Jan 08, 2019 0.2550 0.2600 0.2360 0.2438 12,883,477 -0.00(-1.69%)
Jan 07, 2019 0.2943 0.3000 0.2350 0.2480 27,183,192 -0.05(-17.33%)
Jan 04, 2019 0.3100 0.3200 0.2600 0.3000 22,076,100 +0.02(+7.26%)
Jan 03, 2019 0.2718 0.3500 0.2340 0.2797 54,847,236 +0.06(+27.14%)
Jan 02, 2019 0.1100 0.2800 0.1100 0.2200 70,553,760 +0.11(+92.98%)
Dec 31, 2018 0.1030 0.1150 0.1000 0.1140 13,782,100 +0.00(+3.64%)
Dec 28, 2018 0.0800 0.1200 0.0800 0.1100 11,290,600 +0.03(+32.85%)
Dec 27, 2018 0.0876 0.0880 0.0798 0.0828 6,026,660 -0.01(-5.69%)
Dec 26, 2018 0.0798 0.0990 0.0730 0.0878 22,547,796 +0.02(+25.43%)
Dec 24, 2018 0.0800 0.0800 0.0700 0.0700 6,987,700 -0.01(-12.50%)
Dec 21, 2018 0.0800 0.0900 0.0800 0.0800 11,786,600 -0.00(-1.84%)
Dec 20, 2018 0.0800 0.0838 0.0750 0.0815 15,533,766 -0.01(-5.89%)
Dec 19, 2018 0.0950 0.1000 0.0800 0.0866 29,919,124 -0.02(-18.15%)
Dec 18, 2018 0.1148 0.1280 0.0988 0.1058 22,111,212 -0.01(-11.83%)
Dec 17, 2018 0.0900 0.1400 0.0900 0.1200 56,947,240 +0.04(+50.00%)
Dec 14, 2018 0.1100 0.1200 0.0800 0.0800 47,440,200 -0.05(-38.46%)
Dec 13, 2018 0.1300 0.1500 0.1300 0.1300 19,823,074 -0.03(-18.75%)
Dec 12, 2018 0.1440 0.1690 0.0900 0.1600 95,289,248 -0.18(-52.94%)
Dec 11, 2018 0.3500 0.3700 0.3300 0.3400 3,451,968 -0.01(-3.76%)
Dec 10, 2018 0.3642 0.3670 0.3300 0.3533 3,103,541 -0.01(-1.86%)
Dec 07, 2018 0.3700 0.3800 0.3600 0.3600 3,257,200 -0.02(-5.26%)
Dec 06, 2018 0.3700 0.3900 0.3600 0.3800 2,234,072 +0.01(+2.70%)
Dec 04, 2018 0.4000 0.4150 0.3700 0.3700 3,865,000 -0.01(-2.63%)
Dec 03, 2018 0.3900 0.4100 0.3800 0.3800 2,428,709 -0.01(-1.55%)
Nov 30, 2018 0.3890 0.3950 0.3750 0.3860 1,498,500 -0.00(-0.21%)
Nov 29, 2018 0.3870 0.4060 0.3730 0.3868 1,753,831 -0.01(-1.55%)
Nov 28, 2018 0.3660 0.3990 0.3600 0.3929 3,022,316 +0.02(+5.90%)
Nov 27, 2018 0.3990 0.3990 0.3700 0.3710 2,091,652 -0.03(-7.25%)
Nov 26, 2018 0.3700 0.4100 0.3700 0.4000 2,400,093 -0.01(-2.91%)
Nov 23, 2018 0.4080 0.4300 0.3950 0.4120 2,487,500 +0.01(+3.10%)
Nov 21, 2018 0.3996 0.3996 0.3996 0 +0.02(+5.16%)
Nov 20, 2018 0.3700 0.4000 0.3600 0.3800 4,347,523 +0.00(+0.00%)
Nov 19, 2018 0.3700 0.3900 0.3600 0.3800 4,262,095 -0.01(-2.56%)
Nov 16, 2018 0.3700 0.4000 0.3600 0.3900 4,937,200 +0.02(+5.18%)
Nov 15, 2018 0.3600 0.3755 0.3500 0.3708 4,588,162 +0.01(+3.00%)
Nov 14, 2018 0.3800 0.4000 0.3600 0.3600 3,941,562 -0.01(-3.61%)
Nov 13, 2018 0.3800 0.3977 0.3610 0.3735 2,903,311 -0.01(-2.15%)
Nov 12, 2018 0.3643 0.4000 0.3500 0.3817 4,145,105 +0.02(+6.03%)
Nov 09, 2018 0.4300 0.4300 0.3500 0.3600 9,623,000 -0.09(-20.00%)
Nov 08, 2018 0.4500 0.4900 0.4500 0.4500 3,703,534 -0.01(-2.22%)
Nov 07, 2018 0.4300 0.4640 0.4300 0.4602 3,423,660 +0.02(+4.59%)
Nov 06, 2018 0.4400 0.4700 0.4300 0.4400 3,904,763 -0.02(-4.35%)
Nov 05, 2018 0.4400 0.4700 0.4300 0.4600 5,348,144 +0.01(+2.22%)
Nov 02, 2018 0.4800 0.5000 0.4300 0.4500 6,286,300 -0.02(-4.26%)
Nov 01, 2018 0.4700 0.5000 0.4400 0.4700 8,752,684 +0.05(+11.90%)
Oct 31, 2018 0.3800 0.4300 0.3800 0.4200 10,017,337 +0.05(+13.51%)
Oct 30, 2018 0.4500 0.4700 0.3700 0.3700 16,410,425 -0.11(-23.41%)
Oct 29, 2018 0.4377 0.5100 0.4300 0.4831 17,686,644 +0.05(+12.35%)
Oct 26, 2018 0.4000 0.5200 0.3600 0.4300 52,599,500 -0.97(-69.29%)
Oct 25, 2018 1.310 1.440 1.300 1.400 6,426,726 +0.12(+9.37%)
Oct 24, 2018 1.410 1.440 1.280 1.280 3,127,603 -0.12(-8.57%)
Oct 23, 2018 1.430 1.490 1.390 1.400 2,014,458 -0.04(-2.78%)
Oct 22, 2018 1.420 1.450 1.370 1.440 2,233,590 +0.02(+1.41%)
Oct 19, 2018 1.470 1.510 1.410 1.420 1,726,100 -0.05(-3.40%)
Oct 18, 2018 1.470 1.570 1.450 1.470 1,994,282 +0.01(+0.68%)
Oct 17, 2018 1.480 1.490 1.410 1.460 1,390,029 -0.02(-1.35%)
Oct 16, 2018 1.400 1.490 1.380 1.480 1,915,336 +0.10(+7.25%)
Oct 15, 2018 1.440 1.440 1.350 1.380 1,823,044 -0.02(-1.43%)
Oct 12, 2018 1.410 1.450 1.350 1.400 1,956,500 +0.02(+1.45%)
Oct 11, 2018 1.350 1.410 1.340 1.380 2,964,902 +0.05(+3.76%)
Oct 10, 2018 1.440 1.450 1.320 1.330 3,956,505 -0.12(-8.28%)
Oct 09, 2018 1.480 1.500 1.440 1.450 1,584,391 -0.02(-1.36%)
Oct 08, 2018 1.500 1.510 1.440 1.470 2,301,916 -0.03(-2.00%)
Oct 05, 2018 1.520 1.560 1.450 1.500 2,047,800 -0.01(-0.66%)
Oct 04, 2018 1.620 1.620 1.500 1.510 4,168,638 -0.09(-5.63%)
Oct 03, 2018 1.610 1.630 1.555 1.600 1,467,130 +0.02(+1.27%)
Oct 02, 2018 1.690 1.690 1.280 1.580 6,651,127 -0.10(-5.95%)
Oct 01, 2018 1.710 1.740 1.670 1.680 3,198,716 -0.02(-1.18%)
Sep 28, 2018 1.700 1.720 1.680 1.700 2,044,700 +0.00(+0.00%)
Sep 27, 2018 1.700 1.710 1.680 1.700 1,688,298 +0.02(+1.19%)
Sep 26, 2018 1.700 1.720 1.670 1.680 1,864,012 -0.02(-1.18%)
Sep 25, 2018 1.730 1.740 1.680 1.700 1,956,449 +0.00(+0.00%)
Sep 24, 2018 1.730 1.770 1.690 1.700 3,766,649 +0.01(+0.59%)
Sep 21, 2018 1.710 1.750 1.660 1.690 6,381,300 -0.03(-1.74%)
Sep 20, 2018 1.720 1.750 1.710 1.720 1,311,254 +0.01(+0.58%)
Sep 19, 2018 1.680 1.720 1.680 1.710 1,342,787 +0.02(+1.18%)
Sep 18, 2018 1.670 1.720 1.670 1.690 1,038,007 +0.01(+0.60%)
Sep 17, 2018 1.690 1.720 1.650 1.680 1,922,430 -0.01(-0.59%)
Sep 14, 2018 1.660 1.720 1.660 1.690 2,033,300 +0.03(+1.81%)
Sep 13, 2018 1.700 1.740 1.650 1.660 1,773,192 -0.03(-1.78%)
Sep 12, 2018 1.670 1.730 1.670 1.690 1,740,832 +0.02(+1.20%)
Sep 11, 2018 1.700 1.720 1.660 1.670 1,287,510 -0.01(-0.60%)
Sep 10, 2018 1.710 1.730 1.670 1.680 1,348,791 -0.03(-1.75%)
Sep 07, 2018 1.740 1.790 1.660 1.710 2,625,000 -0.03(-1.72%)
Sep 06, 2018 1.870 1.880 1.740 1.740 2,538,606 -0.12(-6.45%)
Sep 05, 2018 1.840 1.880 1.720 1.860 2,913,915 +0.04(+2.20%)
Sep 04, 2018 1.950 1.970 1.810 1.820 2,862,321 -0.13(-6.67%)
Aug 31, 2018 1.950 1.950 1.950 0 +0.01(+0.52%)
Aug 30, 2018 1.950 1.980 1.890 1.940 2,205,320 -0.02(-1.02%)
Aug 29, 2018 1.950 2.000 1.940 1.960 1,452,527 +0.01(+0.51%)
Aug 28, 2018 2.000 2.010 1.920 1.950 1,981,392 -0.04(-2.01%)
Aug 27, 2018 2.000 2.050 1.970 1.990 2,308,732 +0.00(+0.00%)
Aug 24, 2018 1.980 2.020 1.960 1.990 2,341,700 +0.03(+1.53%)
Aug 23, 2018 1.970 2.090 1.960 1.960 4,669,274 +0.01(+0.51%)
Aug 22, 2018 1.910 1.970 1.900 1.950 1,859,706 +0.03(+1.56%)
Aug 21, 2018 1.840 1.920 1.840 1.920 1,816,129 +0.07(+3.78%)
Aug 20, 2018 1.840 1.880 1.820 1.850 1,388,161 +0.02(+1.09%)
Aug 17, 2018 1.800 1.840 1.780 1.830 1,496,700 +0.01(+0.55%)
Aug 16, 2018 1.750 1.830 1.730 1.820 1,884,785 +0.07(+4.00%)
Aug 15, 2018 1.770 1.790 1.720 1.750 1,608,628 -0.02(-1.13%)
Aug 14, 2018 1.790 1.820 1.740 1.770 1,424,647 +0.01(+0.57%)
Aug 13, 2018 1.770 1.820 1.740 1.760 2,189,428 +0.01(+0.57%)
Aug 10, 2018 1.800 1.830 1.750 1.750 1,697,500 -0.05(-2.78%)
Aug 09, 2018 1.880 1.940 1.790 1.800 2,828,583 -0.06(-3.23%)
Aug 08, 2018 1.700 1.910 1.610 1.860 6,631,049 +0.23(+14.11%)
Aug 07, 2018 1.730 1.730 1.590 1.630 4,600,108 +0.03(+1.87%)
Aug 06, 2018 1.600 1.650 1.590 1.600 1,436,612 +0.01(+0.63%)
Aug 03, 2018 1.630 1.660 1.590 1.590 2,268,400 -0.04(-2.45%)
Aug 02, 2018 1.690 1.730 1.620 1.630 2,234,988 -0.07(-4.12%)
Aug 01, 2018 1.690 1.800 1.680 1.700 2,767,068 +0.00(+0.00%)
Jul 31, 2018 1.640 1.720 1.630 1.700 1,998,949 +0.06(+3.66%)
Jul 30, 2018 1.670 1.720 1.630 1.640 2,488,354 -0.02(-1.20%)
Jul 27, 2018 1.730 1.730 1.630 1.660 2,895,300 -0.06(-3.49%)
Jul 26, 2018 1.700 1.760 1.690 1.720 1,963,479 +0.03(+1.78%)
Jul 25, 2018 1.750 1.820 1.680 1.690 2,532,470 -0.05(-2.87%)
Jul 24, 2018 1.830 1.880 1.730 1.740 3,665,117 -0.09(-4.92%)
Jul 23, 2018 1.880 1.910 1.810 1.830 3,104,527 -0.07(-3.68%)
Jul 20, 2018 1.890 1.920 1.880 1.900 1,239,663 +0.01(+0.53%)
Jul 19, 2018 1.890 1.910 1.860 1.890 1,596,095 -0.01(-0.53%)
Jul 18, 2018 1.920 1.930 1.890 1.900 850,556 -0.02(-1.04%)
Jul 17, 2018 1.880 1.960 1.880 1.920 1,607,482 +0.03(+1.59%)
Jul 16, 2018 1.900 1.930 1.860 1.890 1,364,600 -0.01(-0.53%)
Jul 13, 2018 1.940 2.000 1.880 1.900 2,025,178 -0.05(-2.56%)
Jul 12, 2018 1.900 1.960 1.860 1.950 2,187,407 +0.05(+2.63%)
Jul 11, 2018 1.860 1.915 1.850 1.900 1,187,751 +0.03(+1.60%)
Jul 10, 2018 1.870 1.890 1.830 1.870 1,456,397 +0.00(+0.00%)
Jul 09, 2018 1.930 1.950 1.860 1.870 1,571,328 -0.06(-3.11%)
Jul 06, 2018 1.830 1.940 1.830 1.930 2,269,671 +0.10(+5.46%)
Jul 05, 2018 1.810 1.840 1.760 1.830 1,158,851 +0.03(+1.67%)
Jul 03, 2018 1.800 1.800 1.800 0 +0.01(+0.56%)
Jul 02, 2018 1.720 1.790 1.700 1.790 1,529,327 +0.05(+2.87%)
Jun 29, 2018 1.710 1.760 1.670 1.740 2,866,239 +0.03(+1.75%)
Jun 28, 2018 1.700 1.725 1.610 1.710 2,253,484 +0.09(+5.56%)
Jun 27, 2018 1.770 1.790 1.600 1.620 6,203,237 -0.15(-8.47%)
Jun 26, 2018 1.800 1.840 1.760 1.770 2,567,074 -0.03(-1.67%)
Jun 25, 2018 1.900 1.900 1.790 1.800 3,177,454 -0.09(-4.76%)
Jun 22, 2018 2.000 2.050 1.850 1.890 3,352,882 -0.06(-3.08%)
Jun 21, 2018 2.060 2.100 1.930 1.950 3,779,407 -0.11(-5.34%)
Jun 20, 2018 1.890 2.080 1.840 2.060 4,502,664 +0.17(+8.99%)
Jun 19, 2018 1.800 1.930 1.790 1.890 3,018,844 +0.08(+4.42%)
Jun 18, 2018 1.800 1.820 1.790 1.810 2,009,349 +0.01(+0.56%)
Jun 15, 2018 1.810 1.780 1.800 20,908,068 -0.01(-0.55%)
Jun 14, 2018 1.830 1.830 1.790 1.810 2,624,380 -0.02(-1.09%)
Jun 13, 2018 1.810 1.860 1.780 1.830 2,435,187 +0.02(+1.10%)
Jun 12, 2018 1.870 1.880 1.780 1.810 2,387,577 -0.04(-2.16%)
Jun 11, 2018 1.870 1.890 1.770 1.850 4,576,913 -0.02(-1.07%)
Jun 08, 2018 1.750 1.870 1.690 1.870 4,656,317 +0.13(+7.47%)
Jun 07, 2018 1.740 1.780 1.730 1.740 2,527,749 -0.01(-0.57%)
Jun 06, 2018 1.710 1.800 1.650 1.750 3,408,664 +0.05(+2.94%)
Jun 05, 2018 1.590 1.740 1.590 1.700 3,475,645 +0.12(+7.59%)
Jun 04, 2018 1.630 1.630 1.580 1.580 1,752,906 -0.01(-0.63%)
Jun 01, 2018 1.610 1.640 1.570 1.590 3,070,228 +0.00(+0.00%)
May 31, 2018 1.610 1.640 1.550 1.590 3,240,503 -0.02(-1.24%)
May 30, 2018 1.620 1.680 1.590 1.610 2,790,539 -0.01(-0.62%)
May 29, 2018 1.610 1.700 1.590 1.620 3,269,032 -0.01(-0.61%)
May 25, 2018 1.630 1.630 1.630 0 -0.05(-2.98%)
May 24, 2018 1.590 1.690 1.570 1.680 2,384,100 +0.08(+5.00%)
May 23, 2018 1.610 1.623 1.580 1.600 1,713,436 -0.01(-0.62%)
May 22, 2018 1.610 1.645 1.580 1.610 2,319,557 +0.01(+0.63%)
May 21, 2018 1.640 1.680 1.570 1.600 2,600,500 -0.04(-2.44%)
May 18, 2018 1.680 1.720 1.620 1.640 2,561,432 -0.02(-1.20%)
May 17, 2018 1.770 1.770 1.630 1.660 2,725,302 -0.09(-5.14%)
May 16, 2018 1.750 1.780 1.700 1.750 3,365,906 -0.02(-1.41%)
May 15, 2018 1.820 1.840 1.770 1.775 1,803,202 -0.07(-3.53%)
May 14, 2018 1.830 1.910 1.690 1.840 5,600,237 -0.05(-2.65%)
May 11, 2018 1.450 1.900 1.430 1.890 12,649,646 +0.26(+15.95%)
May 10, 2018 1.690 1.720 1.605 1.630 3,939,264 -0.04(-2.40%)
May 09, 2018 1.540 1.690 1.500 1.670 3,271,268 +0.14(+9.15%)
May 08, 2018 1.610 1.635 1.505 1.530 2,837,812 -0.06(-3.77%)
May 07, 2018 1.640 1.790 1.570 1.590 5,064,862 -0.03(-1.85%)
May 04, 2018 1.450 1.650 1.440 1.620 3,584,826 +0.17(+11.72%)
May 03, 2018 1.490 1.520 1.440 1.450 3,690,481 -0.04(-2.68%)
May 02, 2018 1.500 1.530 1.425 1.490 2,741,794 +0.00(+0.00%)
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.