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 (%)
May 31, 2016 3.610 3.720 3.600 3.670 4,322,855 +0.07(+1.94%)
May 27, 2016 3.500 3.600 3.600 3.600 2,036,900 +0.10(+2.86%)
May 26, 2016 3.520 3.550 3.380 3.500 2,507,493 -0.05(-1.41%)
May 25, 2016 3.630 3.640 3.520 3.550 2,290,024 +0.01(+0.28%)
May 24, 2016 3.530 3.560 3.410 3.540 4,150,190 +0.10(+2.91%)
May 23, 2016 3.270 3.580 3.250 3.440 7,082,961 +0.18(+5.52%)
May 20, 2016 3.190 3.350 3.150 3.260 5,071,076 +0.11(+3.49%)
May 19, 2016 3.070 3.206 3.070 3.150 2,123,035 +0.02(+0.64%)
May 18, 2016 2.900 3.170 2.900 3.130 3,933,575 +0.22(+7.56%)
May 17, 2016 3.220 3.230 2.840 2.910 8,034,096 -0.09(-3.00%)
May 16, 2016 2.710 3.050 2.710 3.000 7,028,522 +0.33(+12.36%)
May 13, 2016 2.860 3.070 2.650 2.670 8,208,065 -0.14(-4.98%)
May 12, 2016 2.750 2.920 2.620 2.810 4,233,367 +0.12(+4.46%)
May 11, 2016 2.890 2.920 2.680 2.690 2,800,507 -0.22(-7.56%)
May 10, 2016 3.030 3.050 2.870 2.910 2,623,936 -0.07(-2.35%)
May 09, 2016 2.910 3.040 2.850 2.980 2,730,314 +0.16(+5.67%)
May 06, 2016 2.900 2.980 2.820 2.820 3,475,145 -0.01(-0.35%)
May 05, 2016 3.060 3.100 2.810 2.830 4,833,334 -0.07(-2.41%)
May 04, 2016 3.290 3.290 2.890 2.900 5,241,610 -0.28(-8.81%)
May 03, 2016 3.250 3.300 3.160 3.180 1,790,028 -0.13(-3.93%)
May 02, 2016 3.170 3.320 3.060 3.310 2,387,783 +0.17(+5.41%)
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%)
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.