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 (%)
Aug 31, 2017 2.970 2.990 2.930 2.980 2,798,364 +0.01(+0.34%)
Aug 30, 2017 2.980 3.000 2.930 2.970 2,342,104 -0.01(-0.34%)
Aug 29, 2017 3.020 3.060 2.970 2.980 1,953,453 -0.09(-2.93%)
Aug 28, 2017 3.120 3.127 2.950 3.070 3,809,549 -0.01(-0.32%)
Aug 25, 2017 3.050 3.120 3.010 3.080 2,186,286 +0.03(+0.98%)
Aug 24, 2017 2.980 3.085 2.950 3.050 2,828,984 +0.06(+2.01%)
Aug 23, 2017 3.000 3.040 2.950 2.990 2,335,175 -0.02(-0.66%)
Aug 22, 2017 3.000 3.030 2.960 3.010 2,353,656 +0.01(+0.33%)
Aug 21, 2017 2.900 3.020 2.890 3.000 2,926,900 +0.09(+3.09%)
Aug 18, 2017 2.900 3.010 2.890 2.910 3,905,872 +0.01(+0.34%)
Aug 17, 2017 3.010 3.060 2.900 2.900 2,986,383 -0.09(-3.01%)
Aug 16, 2017 2.950 3.060 2.880 2.990 4,220,672 +0.10(+3.46%)
Aug 15, 2017 2.990 2.990 2.850 2.890 5,600,790 -0.05(-1.70%)
Aug 14, 2017 3.040 3.040 2.883 2.940 8,233,683 -0.04(-1.34%)
Aug 11, 2017 3.060 3.240 2.880 2.980 15,822,439 -0.09(-2.93%)
Aug 10, 2017 3.480 3.480 2.910 3.070 19,239,132 -0.46(-13.03%)
Aug 09, 2017 3.540 3.610 3.500 3.530 2,288,535 -0.04(-1.12%)
Aug 08, 2017 3.900 3.900 3.560 3.570 3,320,625 -0.28(-7.27%)
Aug 07, 2017 3.710 3.890 3.700 3.850 3,026,093 +0.12(+3.22%)
Aug 04, 2017 3.690 3.730 3.580 3.730 3,254,919 +0.04(+1.08%)
Aug 03, 2017 3.660 3.750 3.640 3.690 2,665,515 +0.02(+0.54%)
Aug 02, 2017 3.800 3.827 3.655 3.670 3,155,597 -0.12(-3.17%)
Aug 01, 2017 3.930 3.940 3.725 3.790 2,786,295 -0.09(-2.32%)
Jul 31, 2017 3.970 3.970 3.601 3.880 6,553,764 -0.18(-4.43%)
Jul 28, 2017 4.010 4.120 3.940 4.060 2,055,602 +0.01(+0.25%)
Jul 27, 2017 4.210 4.260 4.030 4.050 3,371,997 -0.14(-3.34%)
Jul 26, 2017 4.190 4.270 4.160 4.190 1,922,892 +0.00(+0.00%)
Jul 25, 2017 4.280 4.285 4.180 4.190 2,881,236 -0.09(-2.10%)
Jul 24, 2017 4.250 4.330 4.180 4.280 2,580,257 +0.02(+0.47%)
Jul 21, 2017 4.310 4.345 4.220 4.260 1,933,313 -0.01(-0.23%)
Jul 20, 2017 4.300 4.180 4.270 2,626,618 +0.06(+1.43%)
Jul 19, 2017 4.230 4.360 4.180 4.210 2,212,949 -0.04(-0.94%)
Jul 18, 2017 4.310 4.320 4.160 4.250 2,498,195 -0.10(-2.30%)
Jul 17, 2017 4.490 4.490 4.350 4.350 2,418,497 -0.13(-2.90%)
Jul 14, 2017 4.540 4.560 4.430 4.480 1,828,080 -0.05(-1.10%)
Jul 13, 2017 4.450 4.611 4.380 4.530 2,945,055 +0.07(+1.57%)
Jul 12, 2017 4.520 4.535 4.400 4.460 3,019,343 -0.03(-0.67%)
Jul 11, 2017 4.440 4.540 4.430 4.490 2,225,379 +0.05(+1.13%)
Jul 10, 2017 4.440 4.490 4.365 4.440 2,090,755 -0.02(-0.45%)
Jul 07, 2017 4.520 4.520 4.350 4.460 3,267,104 -0.03(-0.67%)
Jul 06, 2017 4.560 4.600 4.450 4.490 4,187,168 -0.11(-2.39%)
Jul 05, 2017 4.530 4.635 4.430 4.600 3,566,534 +0.08(+1.77%)
Jul 03, 2017 4.460 4.530 4.410 4.520 1,403,138 +0.07(+1.57%)
Jun 30, 2017 4.370 4.520 4.300 4.450 3,907,797 +0.09(+2.06%)
Jun 29, 2017 4.470 4.560 4.310 4.360 3,966,196 -0.14(-3.11%)
Jun 28, 2017 4.430 4.530 4.270 4.500 5,078,880 +0.11(+2.51%)
Jun 27, 2017 4.600 4.620 4.390 4.390 4,806,641 -0.24(-5.18%)
Jun 26, 2017 4.760 4.830 4.573 4.630 4,379,319 -0.11(-2.32%)
Jun 23, 2017 4.780 4.740 7,843,997 +0.15(+3.27%)
Jun 22, 2017 4.600 4.770 4.550 4.590 7,154,022 +0.07(+1.55%)
Jun 21, 2017 4.320 4.590 4.314 4.520 5,975,165 +0.27(+6.35%)
Jun 20, 2017 4.140 4.380 4.100 4.250 4,859,706 +0.12(+2.91%)
Jun 19, 2017 4.120 4.175 4.050 4.130 3,512,877 +0.06(+1.47%)
Jun 16, 2017 4.060 4.150 4.020 4.070 4,825,193 -0.02(-0.49%)
Jun 15, 2017 4.150 4.280 4.050 4.090 4,184,278 -0.10(-2.39%)
Jun 14, 2017 4.190 4.230 4.110 4.190 3,250,429 +0.03(+0.72%)
Jun 13, 2017 4.090 4.170 4.040 4.160 4,307,204 +0.09(+2.21%)
Jun 12, 2017 4.030 4.070 3.890 4.070 3,585,269 +0.05(+1.24%)
Jun 09, 2017 4.030 4.140 3.950 4.020 4,714,196 +0.01(+0.25%)
Jun 08, 2017 3.960 4.030 3.935 4.010 2,768,078 +0.08(+2.04%)
Jun 07, 2017 4.100 4.230 3.880 3.930 6,618,130 -0.04(-1.01%)
Jun 06, 2017 3.790 3.990 3.780 3.970 4,717,201 +0.18(+4.75%)
Jun 05, 2017 4.050 4.080 3.740 3.790 8,527,788 -0.21(-5.25%)
Jun 02, 2017 3.820 4.290 3.820 4.000 18,468,956 +0.37(+10.19%)
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.