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 (%)
Apr 30, 2018 1.610 1.620 1.550 1.560 2,441,715 -0.04(-2.50%)
Apr 27, 2018 1.590 1.630 1.570 1.600 1,848,984 +0.01(+0.63%)
Apr 26, 2018 1.590 1.600 1.550 1.590 2,459,160 +0.00(+0.00%)
Apr 25, 2018 1.670 1.680 1.580 1.590 3,738,854 -0.07(-4.22%)
Apr 24, 2018 1.740 1.740 1.640 1.660 3,758,872 -0.08(-4.60%)
Apr 23, 2018 1.750 1.770 1.715 1.740 2,330,776 -0.01(-0.57%)
Apr 20, 2018 1.780 1.790 1.740 1.750 1,837,331 -0.03(-1.69%)
Apr 19, 2018 1.800 1.800 1.760 1.780 2,747,905 -0.01(-0.56%)
Apr 18, 2018 1.800 1.820 1.780 1.790 1,766,238 +0.00(+0.00%)
Apr 17, 2018 1.780 1.810 1.770 1.790 2,327,540 +0.02(+1.13%)
Apr 16, 2018 1.840 1.840 1.770 1.770 2,059,170 -0.04(-2.21%)
Apr 13, 2018 1.830 1.890 1.760 1.810 3,782,128 -0.04(-2.16%)
Apr 12, 2018 1.840 1.860 1.780 1.850 2,678,208 +0.00(+0.00%)
Apr 11, 2018 1.850 1.890 1.830 1.850 3,361,981 -0.04(-2.12%)
Apr 10, 2018 1.900 1.930 1.860 1.890 3,185,881 +0.01(+0.53%)
Apr 09, 2018 1.920 1.950 1.850 1.880 3,600,356 -0.01(-0.53%)
Apr 06, 2018 1.870 1.950 1.840 1.890 3,706,143 +0.02(+1.07%)
Apr 05, 2018 1.890 1.910 1.820 1.870 3,250,905 +0.02(+1.08%)
Apr 04, 2018 1.780 1.850 1.770 1.850 3,698,262 +0.03(+1.65%)
Apr 03, 2018 1.800 1.821 1.750 1.820 3,707,380 +0.04(+2.25%)
Apr 02, 2018 1.840 1.840 1.725 1.780 5,421,703 -0.05(-2.73%)
Mar 29, 2018 1.830 1.830 1.830 0 +0.06(+3.39%)
Mar 28, 2018 1.800 1.820 1.720 1.770 4,726,252 -0.02(-1.12%)
Mar 27, 2018 1.900 1.900 1.780 1.790 4,990,124 -0.09(-4.79%)
Mar 26, 2018 1.900 1.920 1.820 1.880 3,889,482 +0.02(+1.08%)
Mar 23, 2018 1.930 1.960 1.860 1.860 3,177,747 -0.05(-2.62%)
Mar 22, 2018 1.970 2.010 1.910 1.910 3,044,994 -0.07(-3.54%)
Mar 21, 2018 1.920 2.030 1.910 1.980 2,270,479 +0.05(+2.59%)
Mar 20, 2018 1.930 1.980 1.910 1.930 2,326,156 +0.00(+0.00%)
Mar 19, 2018 1.980 2.030 1.920 1.930 2,983,004 -0.05(-2.53%)
Mar 16, 2018 2.060 2.060 1.980 1.980 10,356,072 -0.09(-4.35%)
Mar 15, 2018 2.100 2.110 2.045 2.070 3,070,954 -0.02(-0.96%)
Mar 14, 2018 2.110 2.130 2.050 2.090 1,890,566 -0.01(-0.48%)
Mar 13, 2018 2.170 2.175 2.080 2.100 2,984,589 -0.04(-1.87%)
Mar 12, 2018 2.180 2.180 2.080 2.140 2,578,182 -0.03(-1.38%)
Mar 09, 2018 2.200 2.220 2.150 2.170 2,079,693 -0.01(-0.46%)
Mar 08, 2018 2.220 2.230 2.120 2.180 3,375,290 -0.05(-2.24%)
Mar 07, 2018 2.060 2.235 2.030 2.230 5,857,472 +0.12(+5.69%)
Mar 06, 2018 2.240 2.245 2.060 2.110 5,300,093 -0.12(-5.38%)
Mar 05, 2018 2.150 2.260 2.090 2.230 4,960,721 +0.06(+2.76%)
Mar 02, 2018 1.860 2.175 1.830 2.170 14,675,402 +0.42(+24.00%)
Mar 01, 2018 1.850 1.860 1.730 1.750 4,793,283 -0.06(-3.31%)
Feb 28, 2018 1.940 1.960 1.800 1.810 3,997,899 -0.07(-3.72%)
Feb 27, 2018 1.930 1.970 1.870 1.880 2,485,483 -0.06(-3.09%)
Feb 26, 2018 1.910 1.970 1.850 1.940 2,942,195 +0.04(+2.11%)
Feb 23, 2018 1.860 1.900 1.770 1.900 5,051,157 +0.04(+2.15%)
Feb 22, 2018 1.880 1.920 1.840 1.860 3,733,350 -0.01(-0.53%)
Feb 21, 2018 1.960 1.970 1.850 1.870 4,189,338 -0.05(-2.60%)
Feb 20, 2018 2.030 2.040 1.910 1.920 4,405,955 -0.11(-5.42%)
Feb 16, 2018 2.030 2.030 2.030 0 -0.08(-3.79%)
Feb 15, 2018 2.070 2.135 2.040 2.110 3,541,815 +0.06(+2.93%)
Feb 14, 2018 2.080 2.105 2.010 2.050 4,919,312 -0.06(-2.84%)
Feb 13, 2018 2.050 2.160 2.000 2.110 4,805,046 +0.04(+1.93%)
Feb 12, 2018 1.980 2.080 1.940 2.070 3,825,570 +0.10(+5.08%)
Feb 09, 2018 1.930 2.000 1.800 1.970 6,547,645 +0.08(+4.23%)
Feb 08, 2018 2.020 2.090 1.890 1.890 5,757,891 -0.13(-6.44%)
Feb 07, 2018 2.020 2.040 1.990 2.020 3,848,618 +0.00(+0.00%)
Feb 06, 2018 1.850 2.020 1.830 2.020 6,207,178 +0.09(+4.66%)
Feb 05, 2018 1.970 1.980 1.890 1.930 7,336,368 -0.05(-2.53%)
Feb 02, 2018 2.050 2.060 1.970 1.980 6,556,905 -0.07(-3.41%)
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.