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 (%)
Jun 29, 2012 4.730 4.770 4.640 4.750 225,869 +0.14(+3.04%)
Jun 28, 2012 4.800 4.800 4.580 4.610 197,654 -0.20(-4.16%)
Jun 27, 2012 4.750 4.880 4.630 4.810 317,235 +0.13(+2.78%)
Jun 26, 2012 4.770 4.840 4.620 4.680 181,136 -0.06(-1.27%)
Jun 25, 2012 4.820 4.850 4.620 4.740 274,014 -0.17(-3.46%)
Jun 22, 2012 5.140 5.140 4.760 4.910 6,048,803 +0.04(+0.82%)
Jun 21, 2012 4.970 5.120 4.810 4.870 463,371 -0.13(-2.60%)
Jun 20, 2012 5.150 5.190 4.900 5.000 370,248 -0.09(-1.77%)
Jun 19, 2012 4.730 5.200 4.730 5.090 532,794 +0.38(+8.07%)
Jun 18, 2012 4.780 4.780 4.620 4.710 300,563 -0.03(-0.63%)
Jun 15, 2012 4.810 4.810 4.730 4.740 273,483 -0.05(-1.04%)
Jun 14, 2012 4.800 4.890 4.710 4.790 351,740 +0.04(+0.84%)
Jun 13, 2012 4.810 4.810 4.700 4.750 226,849 -0.02(-0.42%)
Jun 12, 2012 4.750 4.800 4.550 4.770 412,921 +0.11(+2.36%)
Jun 11, 2012 4.540 4.710 4.410 4.660 403,066 +0.12(+2.64%)
Jun 08, 2012 4.450 4.570 4.400 4.540 200,559 +0.06(+1.34%)
Jun 07, 2012 4.520 4.550 4.460 4.480 185,805 -0.02(-0.44%)
Jun 06, 2012 4.500 4.550 4.480 4.500 1,010,877 +0.02(+0.45%)
Jun 05, 2012 4.670 4.670 4.450 4.480 250,987 -0.07(-1.54%)
Jun 04, 2012 4.700 4.950 4.400 4.550 602,203 +0.01(+0.22%)
Jun 01, 2012 4.220 4.550 4.130 4.540 453,692 +0.26(+6.07%)
May 31, 2012 4.390 4.390 4.200 4.280 117,982 -0.06(-1.38%)
May 30, 2012 4.450 4.500 4.300 4.340 160,432 -0.18(-3.98%)
May 29, 2012 4.570 4.570 4.420 4.520 102,606 -0.02(-0.44%)
May 25, 2012 4.580 4.580 4.500 4.540 137,520 -0.04(-0.87%)
May 24, 2012 4.550 4.670 4.380 4.580 250,356 +0.06(+1.33%)
May 23, 2012 4.360 4.530 4.310 4.520 208,557 +0.12(+2.73%)
May 22, 2012 4.490 4.490 4.300 4.400 75,735 -0.10(-2.22%)
May 21, 2012 4.290 4.530 4.200 4.500 134,812 +0.18(+4.17%)
May 18, 2012 4.400 4.401 4.300 4.320 40,492 +0.01(+0.23%)
May 17, 2012 4.500 4.620 4.290 4.310 51,102 -0.19(-4.22%)
May 16, 2012 4.430 4.500 4.250 4.500 852,222 +0.12(+2.74%)
May 15, 2012 4.500 4.530 4.260 4.380 210,355 -0.04(-0.90%)
May 14, 2012 4.540 4.550 4.380 4.420 158,029 -0.11(-2.43%)
May 11, 2012 4.480 4.560 4.440 4.530 343,260 +0.01(+0.22%)
May 10, 2012 4.460 4.530 4.450 4.520 75,576 +0.03(+0.67%)
May 09, 2012 4.510 4.520 4.410 4.490 139,054 -0.04(-0.88%)
May 08, 2012 4.520 4.530 4.450 4.530 268,118 +0.04(+0.89%)
May 07, 2012 4.530 4.544 4.400 4.490 350,385 -0.01(-0.22%)
May 04, 2012 4.500 4.550 4.350 4.500 4,163,824 -1.19(-20.91%)
May 03, 2012 5.920 5.920 5.120 5.690 870,967 -0.11(-1.90%)
May 02, 2012 5.720 6.271 5.600 5.800 239,714 +0.02(+0.35%)
May 01, 2012 5.780 6.417 5.400 5.780 421,038 -0.15(-2.53%)
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%)
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.