SYNERGY PHARMA (NQ: SGYP)
3.660 USD  -0.120 (-3.17%)
Streaming Delayed Price  /  Updated: 3:46 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 3.780 3.850 3.700 3.780 596,511 +0.03(+0.80%)
Jul 29, 2014 3.630 3.730 3.610 3.750 512,241 +0.12(+3.31%)
Jul 28, 2014 3.810 3.870 3.610 3.630 898,056 -0.14(-3.71%)
Jul 25, 2014 3.780 3.800 3.650 3.770 595,036 +0.00(+0.00%)
Jul 24, 2014 3.840 3.850 3.730 3.770 568,286 -0.04(-1.05%)
Jul 23, 2014 3.900 3.970 3.750 3.810 809,645 -0.07(-1.80%)
Jul 22, 2014 3.860 3.990 3.820 3.880 678,739 +0.05(+1.31%)
Jul 21, 2014 3.820 3.880 3.730 3.830 780,292 -0.02(-0.52%)
Jul 18, 2014 3.630 3.880 3.610 3.850 878,285 +0.21(+5.77%)
Jul 17, 2014 3.850 3.900 3.610 3.640 1,837,285 -0.22(-5.70%)
Jul 16, 2014 3.850 3.940 3.790 3.860 762,283 +0.02(+0.52%)
Jul 15, 2014 3.990 4.020 3.780 3.840 1,288,871 -0.17(-4.24%)
Jul 14, 2014 4.050 4.050 3.950 4.010 874,582 +0.06(+1.52%)
Jul 11, 2014 3.860 4.010 3.840 3.950 602,892 +0.10(+2.60%)
Jul 10, 2014 3.760 4.010 3.740 3.850 1,086,826 +0.02(+0.52%)
Jul 09, 2014 3.930 3.960 3.750 3.830 892,087 -0.08(-2.05%)
Jul 08, 2014 4.230 4.250 3.830 3.910 1,716,620 -0.26(-6.24%)
Jul 07, 2014 4.180 4.215 4.000 4.170 1,433,502 -0.01(-0.24%)
Jul 03, 2014 4.180 4.180 4.180 0 -0.06(-1.42%)
Jul 02, 2014 4.110 4.290 4.110 4.240 809,268 +0.10(+2.42%)
Jul 01, 2014 4.070 4.150 4.060 4.140 911,204 +0.07(+1.72%)
Jun 30, 2014 4.040 4.110 3.990 4.070 632,267 +0.04(+0.99%)
Jun 27, 2014 3.900 4.040 3.860 4.030 1,733,177 +0.09(+2.28%)
Jun 26, 2014 3.900 3.971 3.810 3.940 550,628 +0.06(+1.55%)
Jun 25, 2014 3.880 3.960 3.750 3.880 1,038,641 -0.01(-0.26%)
Jun 24, 2014 3.950 4.060 3.860 3.890 1,037,168 -0.09(-2.26%)
Jun 23, 2014 4.040 4.140 3.930 3.980 1,132,197 -0.07(-1.73%)
Jun 20, 2014 4.070 4.150 3.950 4.050 5,325,402 +0.03(+0.75%)
Jun 19, 2014 4.170 4.172 3.980 4.020 700,679 -0.12(-2.90%)
Jun 18, 2014 4.080 4.150 4.015 4.140 716,908 +0.06(+1.47%)
Jun 17, 2014 4.160 4.220 4.070 4.080 757,665 -0.06(-1.45%)
Jun 16, 2014 4.120 4.180 4.050 4.140 601,365 +0.03(+0.73%)
Jun 13, 2014 4.190 4.240 4.030 4.110 517,380 -0.05(-1.20%)
Jun 12, 2014 4.180 4.240 4.095 4.160 612,316 -0.03(-0.72%)
Jun 11, 2014 4.250 4.280 4.115 4.190 484,542 -0.05(-1.18%)
Jun 10, 2014 4.400 4.498 4.215 4.240 1,014,541 +0.01(+0.24%)
Jun 06, 2014 4.260 4.280 4.180 4.230 565,270 +0.01(+0.24%)
Jun 05, 2014 4.170 4.275 4.130 4.220 719,497 +0.08(+1.93%)
Jun 04, 2014 4.130 4.270 4.070 4.140 600,321 -0.03(-0.72%)
Jun 03, 2014 4.110 4.200 4.030 4.170 654,458 +0.04(+0.97%)
Jun 02, 2014 4.270 4.280 4.120 4.130 697,057 -0.21(-4.84%)
May 30, 2014 4.450 4.460 4.300 4.340 996,708 -0.08(-1.81%)
May 29, 2014 4.470 4.550 4.300 4.420 721,856 -0.02(-0.45%)
May 28, 2014 4.280 4.470 4.185 4.440 1,509,042 +0.29(+6.99%)
May 27, 2014 3.940 4.190 3.890 4.150 1,169,367 +0.25(+6.41%)
May 23, 2014 3.900 3.900 3.900 0 +0.09(+2.36%)
May 22, 2014 3.700 3.870 3.680 3.810 523,369 +0.16(+4.38%)
May 21, 2014 3.600 3.750 3.575 3.650 640,441 +0.07(+1.96%)
May 20, 2014 3.780 3.780 3.530 3.580 872,334 -0.23(-6.04%)
May 19, 2014 3.680 3.810 3.620 3.810 508,777 +0.10(+2.70%)
May 16, 2014 3.730 3.770 3.600 3.710 666,566 -0.04(-1.07%)
May 15, 2014 3.870 3.890 3.640 3.750 1,285,402 -0.11(-2.85%)
May 14, 2014 3.920 3.950 3.800 3.860 878,832 -0.05(-1.28%)
May 13, 2014 3.770 4.030 3.750 3.910 1,180,907 +0.11(+2.89%)
May 12, 2014 4.100 4.180 3.760 3.800 1,182,979 +0.02(+0.53%)
May 09, 2014 3.680 3.820 3.390 3.780 2,366,012 +0.03(+0.80%)
May 08, 2014 4.070 4.100 3.620 3.750 2,093,796 -0.30(-7.41%)
May 07, 2014 4.180 4.300 3.920 4.050 1,397,897 -0.09(-2.17%)
May 06, 2014 4.320 4.420 4.130 4.140 870,970 -0.23(-5.26%)
May 05, 2014 4.260 4.430 4.150 4.370 893,045 +0.07(+1.63%)
May 02, 2014 4.440 4.560 4.280 4.300 1,001,291 -0.16(-3.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here