Indicators

Synergy Pharma (NQ: SGYP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.300	4.390	4.280	4.300	1,057,650	-0.03(-0.69%)
May 28, 2015	4.290	4.350	4.180	4.330	890,528	-0.01(-0.23%)
May 27, 2015	4.500	4.440	4.200	4.340	1,635,531	-0.10(-2.25%)
May 26, 2015	4.380	4.480	4.313	4.440	1,687,666	+0.09(+2.07%)
May 22, 2015	4.550	4.350	4.350	4.350	6,217,700	+0.06(+1.40%)
May 21, 2015	3.970	4.400	3.960	4.290	5,277,922	+0.29(+7.25%)
May 20, 2015	3.980	4.000	3.800	4.000	1,773,929	+0.09(+2.30%)
May 19, 2015	3.950	4.030	3.830	3.910	1,773,324	+0.01(+0.26%)
May 18, 2015	4.000	4.170	3.760	3.900	11,528,743	+0.38(+10.80%)
May 15, 2015	3.480	3.540	3.390	3.520	2,503,884	+0.04(+1.15%)
May 14, 2015	3.420	3.530	3.350	3.480	1,356,894	+0.06(+1.75%)
May 13, 2015	3.480	3.500	3.350	3.420	1,388,189	-0.04(-1.16%)
May 12, 2015	3.570	3.600	3.360	3.460	1,624,266	-0.15(-4.16%)
May 11, 2015	3.600	3.750	3.510	3.610	954,733	+0.01(+0.28%)
May 08, 2015	3.730	3.760	3.525	3.600	1,027,802	-0.08(-2.17%)
May 07, 2015	3.570	3.690	3.520	3.680	677,475	+0.12(+3.37%)
May 06, 2015	3.450	3.600	3.440	3.560	1,397,767	+0.12(+3.49%)
May 05, 2015	3.640	3.670	3.380	3.440	2,884,891	-0.21(-5.75%)
May 04, 2015	3.560	3.670	3.500	3.650	1,723,420	+0.11(+3.11%)

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.