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 30, 2014 4.040 4.110 3.990 4.070 632,267 +0.04(+0.99%)
Jun 27, 2014 3.900 4.040 3.860 4.030 1,733,177 +0.09(+2.28%)
Jun 26, 2014 3.900 3.971 3.810 3.940 550,628 +0.06(+1.55%)
Jun 25, 2014 3.880 3.960 3.750 3.880 1,038,641 -0.01(-0.26%)
Jun 24, 2014 3.950 4.060 3.860 3.890 1,037,168 -0.09(-2.26%)
Jun 23, 2014 4.040 4.140 3.930 3.980 1,132,197 -0.07(-1.73%)
Jun 20, 2014 4.070 4.150 3.950 4.050 5,325,402 +0.03(+0.75%)
Jun 19, 2014 4.170 4.172 3.980 4.020 700,679 -0.12(-2.90%)
Jun 18, 2014 4.080 4.150 4.015 4.140 716,908 +0.06(+1.47%)
Jun 17, 2014 4.160 4.220 4.070 4.080 757,665 -0.06(-1.45%)
Jun 16, 2014 4.120 4.180 4.050 4.140 601,365 +0.03(+0.73%)
Jun 13, 2014 4.190 4.240 4.030 4.110 517,380 -0.05(-1.20%)
Jun 12, 2014 4.180 4.240 4.095 4.160 612,316 -0.03(-0.72%)
Jun 11, 2014 4.250 4.280 4.115 4.190 484,542 -0.05(-1.18%)
Jun 10, 2014 4.400 4.498 4.215 4.240 1,014,541 +0.01(+0.24%)
Jun 06, 2014 4.260 4.280 4.180 4.230 565,270 +0.01(+0.24%)
Jun 05, 2014 4.170 4.275 4.130 4.220 719,497 +0.08(+1.93%)
Jun 04, 2014 4.130 4.270 4.070 4.140 600,321 -0.03(-0.72%)
Jun 03, 2014 4.110 4.200 4.030 4.170 654,458 +0.04(+0.97%)
Jun 02, 2014 4.270 4.280 4.120 4.130 697,057 -0.21(-4.84%)
May 30, 2014 4.450 4.460 4.300 4.340 996,708 -0.08(-1.81%)
May 29, 2014 4.470 4.550 4.300 4.420 721,856 -0.02(-0.45%)
May 28, 2014 4.280 4.470 4.185 4.440 1,509,042 +0.29(+6.99%)
May 27, 2014 3.940 4.190 3.890 4.150 1,169,367 +0.25(+6.41%)
May 23, 2014 3.840 3.900 3.900 3.900 653,200 +0.09(+2.36%)
May 22, 2014 3.700 3.870 3.680 3.810 523,369 +0.16(+4.38%)
May 21, 2014 3.600 3.750 3.575 3.650 640,441 +0.07(+1.96%)
May 20, 2014 3.780 3.780 3.530 3.580 872,334 -0.23(-6.04%)
May 19, 2014 3.680 3.810 3.620 3.810 508,777 +0.10(+2.70%)
May 16, 2014 3.730 3.770 3.600 3.710 666,566 -0.04(-1.07%)
May 15, 2014 3.870 3.890 3.640 3.750 1,285,402 -0.11(-2.85%)
May 14, 2014 3.920 3.950 3.800 3.860 878,832 -0.05(-1.28%)
May 13, 2014 3.770 4.030 3.750 3.910 1,180,907 +0.11(+2.89%)
May 12, 2014 4.100 4.180 3.760 3.800 1,182,979 +0.02(+0.53%)
May 09, 2014 3.680 3.820 3.390 3.780 2,366,012 +0.03(+0.80%)
May 08, 2014 4.070 4.100 3.620 3.750 2,093,796 -0.30(-7.41%)
May 07, 2014 4.180 4.300 3.920 4.050 1,397,897 -0.09(-2.17%)
May 06, 2014 4.320 4.420 4.130 4.140 870,970 -0.23(-5.26%)
May 05, 2014 4.260 4.430 4.150 4.370 893,045 +0.07(+1.63%)
May 02, 2014 4.440 4.560 4.280 4.300 1,001,291 -0.16(-3.59%)
May 01, 2014 4.440 4.595 4.250 4.460 2,070,779 -0.03(-0.67%)
Apr 30, 2014 5.000 5.090 4.380 4.490 5,347,483 -0.33(-6.85%)
Apr 29, 2014 4.750 4.940 4.665 4.820 1,094,412 +0.07(+1.47%)
Apr 28, 2014 4.800 4.990 4.589 4.750 1,568,390 -0.02(-0.42%)
Apr 25, 2014 4.890 4.950 4.640 4.770 1,628,020 -0.12(-2.45%)
Apr 24, 2014 4.470 5.140 4.370 4.890 3,134,927 +0.48(+10.88%)
Apr 23, 2014 4.660 4.680 4.370 4.410 1,014,782 -0.21(-4.55%)
Apr 22, 2014 4.520 4.780 4.520 4.620 1,267,504 +0.13(+2.90%)
Apr 21, 2014 4.380 4.590 4.360 4.490 974,580 +0.15(+3.46%)
Apr 17, 2014 4.360 4.340 4.340 4.340 782,700 -0.06(-1.36%)
Apr 16, 2014 4.230 4.410 4.200 4.400 582,068 +0.24(+5.77%)
Apr 15, 2014 4.240 4.300 3.810 4.160 1,952,400 -0.09(-2.12%)
Apr 14, 2014 4.420 4.450 4.085 4.250 1,538,629 +0.00(+0.00%)
Apr 11, 2014 4.500 4.710 4.250 4.250 1,694,710 -0.32(-7.00%)
Apr 10, 2014 4.910 4.936 4.500 4.570 1,338,476 -0.32(-6.54%)
Apr 09, 2014 4.670 4.900 4.640 4.890 926,951 +0.27(+5.84%)
Apr 08, 2014 4.460 4.815 4.360 4.620 1,302,548 +0.11(+2.44%)
Apr 07, 2014 4.720 4.790 4.420 4.510 1,643,455 -0.21(-4.45%)
Apr 04, 2014 5.060 5.139 4.650 4.720 1,846,140 -0.28(-5.60%)
Apr 03, 2014 5.200 5.204 4.900 5.000 1,404,968 -0.22(-4.31%)
Apr 02, 2014 5.310 5.376 5.130 5.225 1,099,822 -0.06(-1.04%)
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.