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, 2018 1.950 1.950 1.950 0 +0.01(+0.52%)
Aug 30, 2018 1.950 1.980 1.890 1.940 2,205,320 -0.02(-1.02%)
Aug 29, 2018 1.950 2.000 1.940 1.960 1,452,527 +0.01(+0.51%)
Aug 28, 2018 2.000 2.010 1.920 1.950 1,981,392 -0.04(-2.01%)
Aug 27, 2018 2.000 2.050 1.970 1.990 2,308,732 +0.00(+0.00%)
Aug 24, 2018 1.980 2.020 1.960 1.990 2,341,700 +0.03(+1.53%)
Aug 23, 2018 1.970 2.090 1.960 1.960 4,669,274 +0.01(+0.51%)
Aug 22, 2018 1.910 1.970 1.900 1.950 1,859,706 +0.03(+1.56%)
Aug 21, 2018 1.840 1.920 1.840 1.920 1,816,129 +0.07(+3.78%)
Aug 20, 2018 1.840 1.880 1.820 1.850 1,388,161 +0.02(+1.09%)
Aug 17, 2018 1.800 1.840 1.780 1.830 1,496,700 +0.01(+0.55%)
Aug 16, 2018 1.750 1.830 1.730 1.820 1,884,785 +0.07(+4.00%)
Aug 15, 2018 1.770 1.790 1.720 1.750 1,608,628 -0.02(-1.13%)
Aug 14, 2018 1.790 1.820 1.740 1.770 1,424,647 +0.01(+0.57%)
Aug 13, 2018 1.770 1.820 1.740 1.760 2,189,428 +0.01(+0.57%)
Aug 10, 2018 1.800 1.830 1.750 1.750 1,697,500 -0.05(-2.78%)
Aug 09, 2018 1.880 1.940 1.790 1.800 2,828,583 -0.06(-3.23%)
Aug 08, 2018 1.700 1.910 1.610 1.860 6,631,049 +0.23(+14.11%)
Aug 07, 2018 1.730 1.730 1.590 1.630 4,600,108 +0.03(+1.87%)
Aug 06, 2018 1.600 1.650 1.590 1.600 1,436,612 +0.01(+0.63%)
Aug 03, 2018 1.630 1.660 1.590 1.590 2,268,400 -0.04(-2.45%)
Aug 02, 2018 1.690 1.730 1.620 1.630 2,234,988 -0.07(-4.12%)
Aug 01, 2018 1.690 1.800 1.680 1.700 2,767,068 +0.00(+0.00%)
Jul 31, 2018 1.640 1.720 1.630 1.700 1,998,949 +0.06(+3.66%)
Jul 30, 2018 1.670 1.720 1.630 1.640 2,488,354 -0.02(-1.20%)
Jul 27, 2018 1.730 1.730 1.630 1.660 2,895,300 -0.06(-3.49%)
Jul 26, 2018 1.700 1.760 1.690 1.720 1,963,479 +0.03(+1.78%)
Jul 25, 2018 1.750 1.820 1.680 1.690 2,532,470 -0.05(-2.87%)
Jul 24, 2018 1.830 1.880 1.730 1.740 3,665,117 -0.09(-4.92%)
Jul 23, 2018 1.880 1.910 1.810 1.830 3,104,527 -0.07(-3.68%)
Jul 20, 2018 1.890 1.920 1.880 1.900 1,239,663 +0.01(+0.53%)
Jul 19, 2018 1.890 1.910 1.860 1.890 1,596,095 -0.01(-0.53%)
Jul 18, 2018 1.920 1.930 1.890 1.900 850,556 -0.02(-1.04%)
Jul 17, 2018 1.880 1.960 1.880 1.920 1,607,482 +0.03(+1.59%)
Jul 16, 2018 1.900 1.930 1.860 1.890 1,364,600 -0.01(-0.53%)
Jul 13, 2018 1.940 2.000 1.880 1.900 2,025,178 -0.05(-2.56%)
Jul 12, 2018 1.900 1.960 1.860 1.950 2,187,407 +0.05(+2.63%)
Jul 11, 2018 1.860 1.915 1.850 1.900 1,187,751 +0.03(+1.60%)
Jul 10, 2018 1.870 1.890 1.830 1.870 1,456,397 +0.00(+0.00%)
Jul 09, 2018 1.930 1.950 1.860 1.870 1,571,328 -0.06(-3.11%)
Jul 06, 2018 1.830 1.940 1.830 1.930 2,269,671 +0.10(+5.46%)
Jul 05, 2018 1.810 1.840 1.760 1.830 1,158,851 +0.03(+1.67%)
Jul 03, 2018 1.800 1.800 1.800 0 +0.01(+0.56%)
Jul 02, 2018 1.720 1.790 1.700 1.790 1,529,327 +0.05(+2.87%)
Jun 29, 2018 1.710 1.760 1.670 1.740 2,866,239 +0.03(+1.75%)
Jun 28, 2018 1.700 1.725 1.610 1.710 2,253,484 +0.09(+5.56%)
Jun 27, 2018 1.770 1.790 1.600 1.620 6,203,237 -0.15(-8.47%)
Jun 26, 2018 1.800 1.840 1.760 1.770 2,567,074 -0.03(-1.67%)
Jun 25, 2018 1.900 1.900 1.790 1.800 3,177,454 -0.09(-4.76%)
Jun 22, 2018 2.000 2.050 1.850 1.890 3,352,882 -0.06(-3.08%)
Jun 21, 2018 2.060 2.100 1.930 1.950 3,779,407 -0.11(-5.34%)
Jun 20, 2018 1.890 2.080 1.840 2.060 4,502,664 +0.17(+8.99%)
Jun 19, 2018 1.800 1.930 1.790 1.890 3,018,844 +0.08(+4.42%)
Jun 18, 2018 1.800 1.820 1.790 1.810 2,009,349 +0.01(+0.56%)
Jun 15, 2018 1.810 1.780 1.800 20,908,068 -0.01(-0.55%)
Jun 14, 2018 1.830 1.830 1.790 1.810 2,624,380 -0.02(-1.09%)
Jun 13, 2018 1.810 1.860 1.780 1.830 2,435,187 +0.02(+1.10%)
Jun 12, 2018 1.870 1.880 1.780 1.810 2,387,577 -0.04(-2.16%)
Jun 11, 2018 1.870 1.890 1.770 1.850 4,576,913 -0.02(-1.07%)
Jun 08, 2018 1.750 1.870 1.690 1.870 4,656,317 +0.13(+7.47%)
Jun 07, 2018 1.740 1.780 1.730 1.740 2,527,749 -0.01(-0.57%)
Jun 06, 2018 1.710 1.800 1.650 1.750 3,408,664 +0.05(+2.94%)
Jun 05, 2018 1.590 1.740 1.590 1.700 3,475,645 +0.12(+7.59%)
Jun 04, 2018 1.630 1.630 1.580 1.580 1,752,906 -0.01(-0.63%)
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.