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 (%)
Jul 31, 2012 4.250 4.250 4.060 4.090 136,318 -0.15(-3.54%)
Jul 30, 2012 4.400 4.440 4.230 4.240 131,196 -0.14(-3.20%)
Jul 27, 2012 4.270 4.490 4.183 4.380 149,197 +0.14(+3.30%)
Jul 26, 2012 4.160 4.280 4.040 4.240 168,049 +0.12(+2.91%)
Jul 25, 2012 4.330 4.350 4.100 4.120 142,332 -0.15(-3.51%)
Jul 24, 2012 4.510 4.510 4.250 4.270 131,370 -0.15(-3.39%)
Jul 23, 2012 4.400 4.490 4.360 4.420 120,967 +0.08(+1.84%)
Jul 20, 2012 4.450 4.520 4.030 4.340 182,629 -0.16(-3.56%)
Jul 19, 2012 4.580 4.580 4.470 4.500 62,710 -0.05(-1.10%)
Jul 18, 2012 4.500 4.580 4.480 4.550 102,909 +0.05(+1.11%)
Jul 17, 2012 4.560 4.620 4.480 4.500 103,997 -0.01(-0.22%)
Jul 16, 2012 4.570 4.630 4.500 4.510 97,555 -0.04(-0.88%)
Jul 13, 2012 4.530 4.710 4.530 4.550 106,886 +0.02(+0.44%)
Jul 12, 2012 4.600 4.600 4.490 4.530 129,567 -0.09(-1.95%)
Jul 11, 2012 4.630 4.700 4.570 4.620 120,612 +0.01(+0.22%)
Jul 10, 2012 4.650 4.740 4.590 4.610 148,515 -0.06(-1.28%)
Jul 09, 2012 4.610 4.750 4.580 4.670 138,031 +0.03(+0.65%)
Jul 06, 2012 4.660 4.670 4.620 4.640 153,339 -0.04(-0.85%)
Jul 05, 2012 4.730 4.750 4.670 4.680 169,883 -0.07(-1.47%)
Jul 03, 2012 4.800 4.820 4.690 4.750 177,742 -0.05(-1.04%)
Jul 02, 2012 4.820 4.840 4.580 4.800 224,753 +0.05(+1.05%)
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%)
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.