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, 2015 8.070 8.390 7.930 8.300 5,500,876 +0.46(+5.87%)
Jun 29, 2015 7.830 8.200 7.682 7.840 5,193,667 -0.38(-4.62%)
Jun 26, 2015 8.100 8.390 7.900 8.220 5,513,560 +0.12(+1.42%)
Jun 25, 2015 8.300 8.390 7.945 8.105 3,788,645 -0.20(-2.35%)
Jun 24, 2015 8.030 8.710 7.920 8.300 6,303,122 +0.18(+2.22%)
Jun 23, 2015 8.530 8.620 7.840 8.120 6,876,377 -0.15(-1.81%)
Jun 22, 2015 9.100 9.230 8.100 8.270 12,804,652 -0.80(-8.82%)
Jun 19, 2015 9.190 9.520 8.770 9.070 23,105,464 -0.10(-1.09%)
Jun 18, 2015 8.170 9.440 7.920 9.170 41,138,728 +1.39(+17.87%)
Jun 17, 2015 6.910 7.970 6.060 7.780 64,221,396 +3.14(+67.67%)
Jun 16, 2015 4.870 4.920 4.380 4.640 3,203,400 -0.26(-5.31%)
Jun 15, 2015 4.980 4.990 4.870 4.900 1,207,062 -0.10(-2.00%)
Jun 12, 2015 5.140 5.150 4.950 5.000 1,244,714 -0.15(-2.91%)
Jun 11, 2015 4.990 5.190 4.870 5.150 1,795,539 +0.16(+3.21%)
Jun 10, 2015 5.010 5.050 4.860 4.990 1,442,518 +0.02(+0.40%)
Jun 09, 2015 5.150 5.120 4.900 4.970 2,016,778 -0.15(-2.93%)
Jun 08, 2015 4.970 5.180 4.832 5.120 4,749,258 +0.22(+4.49%)
Jun 05, 2015 4.700 4.920 4.600 4.900 2,596,992 +0.20(+4.26%)
Jun 04, 2015 4.690 4.930 4.550 4.700 4,201,251 -0.02(-0.42%)
Jun 03, 2015 4.490 4.790 4.460 4.720 8,237,443 +0.32(+7.27%)
Jun 02, 2015 4.350 4.470 4.300 4.400 2,162,604 +0.04(+0.92%)
Jun 01, 2015 4.370 4.450 4.260 4.360 1,853,784 +0.06(+1.40%)
May 29, 2015 4.300 4.390 4.280 4.300 1,057,650 -0.03(-0.69%)
May 28, 2015 4.290 4.350 4.180 4.330 890,528 -0.01(-0.23%)
May 27, 2015 4.500 4.440 4.200 4.340 1,635,531 -0.10(-2.25%)
May 26, 2015 4.380 4.480 4.313 4.440 1,687,666 +0.09(+2.07%)
May 22, 2015 4.550 4.350 4.350 4.350 6,217,700 +0.06(+1.40%)
May 21, 2015 3.970 4.400 3.960 4.290 5,277,922 +0.29(+7.25%)
May 20, 2015 3.980 4.000 3.800 4.000 1,773,929 +0.09(+2.30%)
May 19, 2015 3.950 4.030 3.830 3.910 1,773,324 +0.01(+0.26%)
May 18, 2015 4.000 4.170 3.760 3.900 11,528,743 +0.38(+10.80%)
May 15, 2015 3.480 3.540 3.390 3.520 2,503,884 +0.04(+1.15%)
May 14, 2015 3.420 3.530 3.350 3.480 1,356,894 +0.06(+1.75%)
May 13, 2015 3.480 3.500 3.350 3.420 1,388,189 -0.04(-1.16%)
May 12, 2015 3.570 3.600 3.360 3.460 1,624,266 -0.15(-4.16%)
May 11, 2015 3.600 3.750 3.510 3.610 954,733 +0.01(+0.28%)
May 08, 2015 3.730 3.760 3.525 3.600 1,027,802 -0.08(-2.17%)
May 07, 2015 3.570 3.690 3.520 3.680 677,475 +0.12(+3.37%)
May 06, 2015 3.450 3.600 3.440 3.560 1,397,767 +0.12(+3.49%)
May 05, 2015 3.640 3.670 3.380 3.440 2,884,891 -0.21(-5.75%)
May 04, 2015 3.560 3.670 3.500 3.650 1,723,420 +0.11(+3.11%)
May 01, 2015 3.520 3.620 3.370 3.540 1,232,987 +0.04(+1.14%)
Apr 30, 2015 3.640 3.750 3.470 3.500 2,067,868 -0.19(-5.15%)
Apr 29, 2015 3.620 3.770 3.570 3.690 1,381,587 +0.03(+0.82%)
Apr 28, 2015 3.740 3.800 3.600 3.660 1,274,768 -0.10(-2.66%)
Apr 27, 2015 4.040 4.050 3.610 3.760 1,622,445 -0.25(-6.23%)
Apr 24, 2015 4.070 4.080 3.960 4.010 606,620 -0.10(-2.43%)
Apr 23, 2015 4.000 4.110 3.930 4.110 536,895 +0.10(+2.49%)
Apr 22, 2015 4.060 4.140 3.920 4.010 1,117,461 -0.06(-1.47%)
Apr 21, 2015 4.170 4.225 4.030 4.070 1,073,153 -0.11(-2.63%)
Apr 20, 2015 4.400 4.400 4.140 4.180 2,633,652 -0.18(-4.13%)
Apr 17, 2015 4.430 4.500 4.290 4.360 1,461,277 -0.14(-3.11%)
Apr 16, 2015 4.480 4.520 4.355 4.500 1,376,263 +0.02(+0.45%)
Apr 15, 2015 4.390 4.480 4.310 4.480 1,661,207 +0.10(+2.28%)
Apr 14, 2015 4.390 4.420 4.290 4.380 534,906 -0.02(-0.45%)
Apr 13, 2015 4.130 4.420 4.050 4.400 2,022,771 +0.22(+5.26%)
Apr 10, 2015 4.300 4.310 4.170 4.180 445,217 -0.07(-1.65%)
Apr 09, 2015 4.230 4.330 4.190 4.250 828,453 +0.01(+0.24%)
Apr 08, 2015 4.210 4.270 4.060 4.240 1,646,496 +0.00(+0.00%)
Apr 07, 2015 4.450 4.500 4.164 4.240 2,317,017 -0.21(-4.72%)
Apr 06, 2015 4.400 4.510 4.290 4.450 1,271,083 +0.00(+0.00%)
Apr 02, 2015 4.580 4.450 4.450 4.450 1,785,800 -0.14(-3.16%)
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.