SYNERGY PHARMA (NQ: SGYP)
4.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.360 4.520 4.268 4.340 780,813 -0.06(-1.36%)
Apr 16, 2014 4.230 4.410 4.200 4.400 582,068 +0.24(+5.77%)
Apr 15, 2014 4.240 4.300 3.810 4.160 1,952,400 -0.09(-2.12%)
Apr 14, 2014 4.420 4.450 4.085 4.250 1,538,629 +0.00(+0.00%)
Apr 11, 2014 4.500 4.710 4.250 4.250 1,694,710 -0.32(-7.00%)
Apr 10, 2014 4.910 4.936 4.500 4.570 1,338,476 -0.32(-6.54%)
Apr 09, 2014 4.670 4.900 4.640 4.890 926,951 +0.27(+5.84%)
Apr 08, 2014 4.460 4.815 4.360 4.620 1,302,548 +0.11(+2.44%)
Apr 07, 2014 4.720 4.790 4.420 4.510 1,643,455 -0.21(-4.45%)
Apr 04, 2014 5.060 5.139 4.650 4.720 1,846,140 -0.28(-5.60%)
Apr 03, 2014 5.200 5.204 4.900 5.000 1,404,968 -0.22(-4.31%)
Apr 02, 2014 5.310 5.376 5.130 5.225 1,099,822 -0.06(-1.04%)
Apr 01, 2014 5.350 5.520 5.140 5.280 999,476 -0.03(-0.56%)
Mar 31, 2014 4.760 5.360 4.750 5.310 1,582,424 +0.53(+11.09%)
Mar 28, 2014 4.970 5.250 4.760 4.780 1,262,852 -0.21(-4.21%)
Mar 27, 2014 5.240 5.310 4.700 4.990 2,733,474 -0.28(-5.31%)
Mar 26, 2014 5.800 5.880 5.220 5.270 2,487,155 -0.46(-8.03%)
Mar 25, 2014 6.180 6.180 5.700 5.730 1,604,141 -0.26(-4.34%)
Mar 24, 2014 6.080 6.150 5.820 5.990 2,316,697 -0.09(-1.48%)
Mar 21, 2014 6.230 6.290 5.940 6.080 5,473,558 -0.10(-1.62%)
Mar 20, 2014 6.000 6.180 5.850 6.180 826,834 +0.13(+2.15%)
Mar 19, 2014 5.850 6.150 5.740 6.050 737,642 +0.19(+3.24%)
Mar 18, 2014 5.970 6.100 5.750 5.860 1,114,689 -0.09(-1.51%)
Mar 17, 2014 6.000 6.180 5.930 5.950 894,936 -0.03(-0.50%)
Mar 14, 2014 6.070 6.110 5.905 5.980 729,340 -0.09(-1.48%)
Mar 13, 2014 6.100 6.150 5.840 6.070 1,034,696 -0.02(-0.33%)
Mar 12, 2014 5.970 6.110 5.930 6.090 618,506 +0.12(+2.01%)
Mar 11, 2014 6.100 6.260 5.920 5.970 634,038 -0.13(-2.13%)
Mar 10, 2014 6.110 6.190 5.929 6.100 640,912 +0.01(+0.16%)
Mar 07, 2014 6.170 6.170 5.860 6.090 671,190 +0.02(+0.33%)
Mar 06, 2014 6.410 6.430 5.970 6.070 1,590,752 -0.34(-5.30%)
Mar 05, 2014 6.500 6.520 6.230 6.410 744,263 -0.10(-1.54%)
Mar 04, 2014 6.500 6.700 6.390 6.510 1,453,254 +0.19(+3.01%)
Mar 03, 2014 5.990 6.370 5.970 6.320 992,517 +0.25(+4.12%)
Feb 28, 2014 6.380 6.690 5.950 6.070 1,965,381 -0.30(-4.71%)
Feb 27, 2014 5.920 6.560 5.870 6.370 2,714,381 +0.46(+7.78%)
Feb 26, 2014 5.930 5.950 5.800 5.910 731,495 +0.02(+0.34%)
Feb 25, 2014 6.000 6.000 5.830 5.890 833,490 -0.03(-0.51%)
Feb 24, 2014 5.920 5.990 5.820 5.920 1,399,109 +0.10(+1.72%)
Feb 21, 2014 6.050 6.110 5.800 5.820 1,702,281 -0.08(-1.36%)
Feb 20, 2014 5.410 5.990 5.340 5.900 3,809,453 +0.48(+8.86%)
Feb 19, 2014 5.400 5.470 5.388 5.420 758,554 +0.04(+0.74%)
Feb 18, 2014 5.270 5.450 5.230 5.380 767,030 +0.15(+2.87%)
Feb 14, 2014 5.230 5.230 5.230 0 -0.02(-0.38%)
Feb 13, 2014 5.090 5.300 5.050 5.250 404,309 +0.12(+2.34%)
Feb 12, 2014 5.260 5.430 5.100 5.130 1,098,337 -0.06(-1.16%)
Feb 11, 2014 5.230 5.345 5.173 5.190 454,964 -0.03(-0.57%)
Feb 10, 2014 5.160 5.300 5.100 5.220 363,378 +0.06(+1.16%)
Feb 07, 2014 5.130 5.261 4.990 5.160 437,561 +0.02(+0.39%)
Feb 06, 2014 5.110 5.197 5.080 5.140 330,642 +0.02(+0.39%)
Feb 05, 2014 5.200 5.210 4.960 5.120 450,312 -0.10(-1.92%)
Feb 04, 2014 5.100 5.580 5.100 5.220 849,960 +0.14(+2.76%)
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