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 29, 2016 3.270 3.350 3.010 3.140 4,316,221 -0.16(-4.85%)
Apr 28, 2016 3.550 3.590 3.270 3.300 4,446,366 -0.30(-8.33%)
Apr 27, 2016 3.600 3.650 3.500 3.600 1,904,259 -0.03(-0.83%)
Apr 26, 2016 3.630 3.669 3.470 3.630 3,735,915 -0.01(-0.27%)
Apr 25, 2016 3.810 3.840 3.610 3.640 2,632,951 -0.10(-2.67%)
Apr 22, 2016 3.650 3.780 3.590 3.740 3,323,920 +0.12(+3.31%)
Apr 21, 2016 3.470 3.730 3.470 3.620 4,618,719 +0.14(+4.02%)
Apr 20, 2016 3.750 3.760 3.360 3.480 8,021,525 -0.16(-4.40%)
Apr 19, 2016 3.740 3.770 3.480 3.640 15,207,284 +0.31(+9.31%)
Apr 18, 2016 3.250 3.580 3.230 3.330 6,595,904 +0.08(+2.46%)
Apr 15, 2016 3.060 3.660 2.985 3.250 8,637,711 +0.16(+5.18%)
Apr 14, 2016 3.090 3.147 3.010 3.090 1,431,494 +0.01(+0.32%)
Apr 13, 2016 3.100 3.155 3.060 3.080 1,796,767 -0.02(-0.48%)
Apr 12, 2016 2.970 3.110 2.880 3.095 2,486,732 +0.15(+4.92%)
Apr 11, 2016 3.220 3.250 2.925 2.950 3,292,482 -0.23(-7.23%)
Apr 08, 2016 2.950 3.300 2.830 3.180 10,714,012 +0.29(+10.03%)
Apr 07, 2016 2.920 2.960 2.790 2.890 2,231,182 -0.04(-1.37%)
Apr 06, 2016 2.800 2.930 2.780 2.930 2,567,645 +0.14(+5.02%)
Apr 05, 2016 2.930 2.970 2.760 2.790 1,538,833 -0.13(-4.45%)
Apr 04, 2016 2.750 3.010 2.700 2.920 3,377,341 +0.20(+7.35%)
Apr 01, 2016 2.740 2.820 2.690 2.720 1,909,540 -0.04(-1.45%)
Mar 31, 2016 2.700 2.790 2.680 2.760 2,055,565 +0.03(+1.28%)
Mar 30, 2016 2.770 2.850 2.700 2.725 2,178,101 -0.03(-1.27%)
Mar 29, 2016 2.620 2.785 2.600 2.760 2,432,531 +0.09(+3.37%)
Mar 28, 2016 2.890 2.890 2.660 2.670 2,195,307 -0.11(-3.96%)
Mar 24, 2016 2.630 2.780 2.780 2.780 6,349,900 +0.16(+6.11%)
Mar 23, 2016 2.560 2.720 2.500 2.620 5,535,142 +0.03(+1.16%)
Mar 22, 2016 2.750 2.800 2.590 2.590 5,482,152 -0.20(-7.17%)
Mar 21, 2016 2.970 3.000 2.780 2.790 4,985,524 -0.15(-5.10%)
Mar 18, 2016 3.510 3.520 2.710 2.940 10,207,782 -0.46(-13.53%)
Mar 17, 2016 3.260 3.440 3.120 3.400 3,042,787 +0.15(+4.62%)
Mar 16, 2016 3.350 3.454 3.210 3.250 1,615,308 -0.06(-1.81%)
Mar 15, 2016 3.700 3.710 3.310 3.310 2,993,639 -0.45(-11.97%)
Mar 14, 2016 3.550 3.850 3.550 3.760 1,914,467 +0.17(+4.74%)
Mar 11, 2016 3.500 3.590 3.390 3.590 1,445,852 +0.16(+4.66%)
Mar 10, 2016 3.340 3.550 3.280 3.430 3,602,097 +0.08(+2.39%)
Mar 09, 2016 3.400 3.450 3.210 3.350 1,087,951 -0.02(-0.59%)
Mar 08, 2016 3.630 3.680 3.340 3.370 1,190,028 -0.28(-7.67%)
Mar 07, 2016 3.490 3.730 3.450 3.650 1,481,370 +0.18(+5.19%)
Mar 04, 2016 3.500 3.670 3.410 3.470 1,572,094 -0.01(-0.29%)
Mar 03, 2016 3.420 3.535 3.380 3.480 1,464,381 +0.07(+2.05%)
Mar 02, 2016 3.230 3.430 3.214 3.410 4,129,106 +0.19(+5.90%)
Mar 01, 2016 3.140 3.250 3.080 3.220 1,298,525 +0.10(+3.21%)
Feb 29, 2016 3.440 3.440 3.043 3.120 3,049,213 -0.28(-8.24%)
Feb 26, 2016 3.720 3.800 3.360 3.400 2,842,087 -0.30(-8.11%)
Feb 25, 2016 3.560 3.740 3.530 3.700 1,029,426 +0.16(+4.52%)
Feb 24, 2016 3.600 3.640 3.400 3.540 1,588,974 -0.07(-1.94%)
Feb 23, 2016 3.850 3.855 3.610 3.610 699,088 -0.23(-5.99%)
Feb 22, 2016 3.820 3.889 3.760 3.840 938,192 +0.09(+2.40%)
Feb 19, 2016 3.800 3.836 3.660 3.750 1,082,371 -0.05(-1.32%)
Feb 18, 2016 4.000 4.080 3.800 3.800 1,185,596 -0.20(-5.00%)
Feb 17, 2016 3.770 4.020 3.770 4.000 1,480,510 +0.25(+6.67%)
Feb 16, 2016 3.640 3.840 3.640 3.750 1,292,446 +0.15(+4.17%)
Feb 12, 2016 3.560 3.600 3.600 3.600 1,121,700 +0.14(+4.05%)
Feb 11, 2016 3.310 3.500 3.260 3.460 1,358,930 +0.02(+0.58%)
Feb 10, 2016 3.310 3.550 3.210 3.440 2,169,504 +0.13(+3.93%)
Feb 09, 2016 3.220 3.430 3.130 3.310 2,526,678 +0.00(+0.00%)
Feb 08, 2016 3.530 3.550 3.195 3.310 3,775,755 -0.27(-7.54%)
Feb 05, 2016 3.820 3.870 3.535 3.580 1,633,540 -0.24(-6.28%)
Feb 04, 2016 3.640 3.950 3.600 3.820 1,820,368 +0.15(+4.09%)
Feb 03, 2016 3.650 3.675 3.395 3.670 1,704,028 +0.05(+1.38%)
Feb 02, 2016 3.690 3.710 3.485 3.620 1,762,340 -0.15(-3.98%)
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.