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, 2018 1.610 1.640 1.550 1.590 3,240,503 -0.02(-1.24%)
May 30, 2018 1.620 1.680 1.590 1.610 2,790,539 -0.01(-0.62%)
May 29, 2018 1.610 1.700 1.590 1.620 3,269,032 -0.01(-0.61%)
May 25, 2018 1.630 1.630 1.630 0 -0.05(-2.98%)
May 24, 2018 1.590 1.690 1.570 1.680 2,384,100 +0.08(+5.00%)
May 23, 2018 1.610 1.623 1.580 1.600 1,713,436 -0.01(-0.62%)
May 22, 2018 1.610 1.645 1.580 1.610 2,319,557 +0.01(+0.63%)
May 21, 2018 1.640 1.680 1.570 1.600 2,600,500 -0.04(-2.44%)
May 18, 2018 1.680 1.720 1.620 1.640 2,561,432 -0.02(-1.20%)
May 17, 2018 1.770 1.770 1.630 1.660 2,725,302 -0.09(-5.14%)
May 16, 2018 1.750 1.780 1.700 1.750 3,365,906 -0.02(-1.41%)
May 15, 2018 1.820 1.840 1.770 1.775 1,803,202 -0.07(-3.53%)
May 14, 2018 1.830 1.910 1.690 1.840 5,600,237 -0.05(-2.65%)
May 11, 2018 1.450 1.900 1.430 1.890 12,649,646 +0.26(+15.95%)
May 10, 2018 1.690 1.720 1.605 1.630 3,939,264 -0.04(-2.40%)
May 09, 2018 1.540 1.690 1.500 1.670 3,271,268 +0.14(+9.15%)
May 08, 2018 1.610 1.635 1.505 1.530 2,837,812 -0.06(-3.77%)
May 07, 2018 1.640 1.790 1.570 1.590 5,064,862 -0.03(-1.85%)
May 04, 2018 1.450 1.650 1.440 1.620 3,584,826 +0.17(+11.72%)
May 03, 2018 1.490 1.520 1.440 1.450 3,690,481 -0.04(-2.68%)
May 02, 2018 1.500 1.530 1.425 1.490 2,741,794 +0.00(+0.00%)
May 01, 2018 1.580 1.600 1.470 1.490 4,886,980 -0.07(-4.49%)
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%)
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.