SYNERGY PHARMA (NQ: SGYP)
3.080 USD  +0.120 (+4.05%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 2.980 3.080 2.930 3.080 592,958 +0.12(+4.05%)
Nov 25, 2014 2.970 3.000 2.900 2.960 475,195 -0.03(-1.00%)
Nov 24, 2014 2.920 2.990 2.880 2.990 376,325 +0.11(+3.82%)
Nov 21, 2014 2.990 2.990 2.820 2.880 558,064 -0.02(-0.69%)
Nov 20, 2014 2.860 2.955 2.800 2.900 624,328 +0.06(+2.11%)
Nov 19, 2014 3.220 3.220 2.830 2.840 1,622,033 -0.12(-4.05%)
Nov 18, 2014 2.990 3.070 2.940 2.960 667,579 -0.01(-0.34%)
Nov 17, 2014 2.980 3.190 2.950 2.970 582,634 -0.03(-1.00%)
Nov 14, 2014 3.070 3.100 2.980 3.000 437,281 -0.07(-2.28%)
Nov 13, 2014 3.170 3.200 3.050 3.070 378,635 -0.08(-2.54%)
Nov 12, 2014 3.130 3.200 3.100 3.150 449,319 -0.01(-0.32%)
Nov 11, 2014 3.220 3.220 3.110 3.160 483,345 -0.08(-2.47%)
Nov 10, 2014 3.200 3.240 3.080 3.240 548,551 +0.08(+2.53%)
Nov 07, 2014 2.990 3.160 2.950 3.160 559,192 +0.18(+6.04%)
Nov 06, 2014 3.120 3.170 2.850 2.980 1,003,509 -0.15(-4.79%)
Nov 05, 2014 3.210 3.210 3.090 3.130 805,291 -0.08(-2.49%)
Nov 04, 2014 3.400 3.400 3.175 3.210 839,977 -0.19(-5.59%)
Nov 03, 2014 3.470 3.510 3.380 3.400 561,320 -0.03(-0.87%)
Oct 31, 2014 3.690 3.720 3.430 3.430 1,209,686 -0.15(-4.19%)
Oct 30, 2014 3.440 3.590 3.360 3.580 2,232,673 +0.16(+4.68%)
Oct 29, 2014 3.030 3.575 3.000 3.420 3,022,923 +0.31(+9.97%)
Oct 28, 2014 2.810 3.110 2.790 3.110 1,283,216 +0.32(+11.47%)
Oct 27, 2014 2.770 2.800 2.650 2.790 804,176 -0.02(-0.71%)
Oct 24, 2014 2.790 2.820 2.745 2.810 433,660 +0.03(+1.08%)
Oct 23, 2014 2.750 2.820 2.710 2.780 806,166 +0.06(+2.21%)
Oct 22, 2014 2.710 2.720 660,880 -0.13(-4.56%)
Oct 21, 2014 2.860 2.980 2.793 2.850 1,770,613 +0.11(+4.01%)
Oct 20, 2014 2.700 2.750 2.680 2.740 635,993 +0.02(+0.74%)
Oct 17, 2014 2.840 2.840 2.710 2.720 791,825 -0.03(-1.09%)
Oct 16, 2014 2.620 2.790 2.620 2.750 1,468,355 +0.06(+2.23%)
Oct 15, 2014 2.610 2.720 2.520 2.690 1,288,473 +0.02(+0.75%)
Oct 14, 2014 2.640 2.730 2.580 2.670 923,454 +0.07(+2.69%)
Oct 13, 2014 2.570 2.720 2.515 2.600 872,885 +0.03(+1.17%)
Oct 10, 2014 2.600 2.710 2.515 2.570 995,215 -0.03(-1.15%)
Oct 09, 2014 2.720 2.720 2.590 2.600 1,058,484 -0.15(-5.45%)
Oct 08, 2014 2.720 2.800 2.610 2.750 813,179 +0.04(+1.48%)
Oct 07, 2014 2.820 2.840 2.710 2.710 521,781 -0.12(-4.24%)
Oct 06, 2014 2.900 2.920 2.800 2.830 617,245 -0.06(-2.08%)
Oct 03, 2014 2.940 2.950 2.800 2.890 874,173 -0.02(-0.69%)
Oct 02, 2014 2.700 2.925 2.700 2.910 772,146 +0.25(+9.40%)
Oct 01, 2014 2.760 2.785 2.650 2.660 914,266 -0.12(-4.49%)
Sep 30, 2014 2.860 2.861 2.780 2.785 761,136 -0.07(-2.62%)
Sep 29, 2014 2.850 2.900 2.810 2.860 676,142 -0.10(-3.38%)
Sep 26, 2014 2.850 2.960 2.810 2.960 823,199 +0.15(+5.34%)
Sep 25, 2014 3.020 3.080 2.750 2.810 1,489,816 -0.23(-7.57%)
Sep 24, 2014 2.930 3.070 2.920 3.040 494,469 +0.10(+3.40%)
Sep 23, 2014 2.900 3.090 2.880 2.940 700,535 +0.04(+1.38%)
Sep 22, 2014 3.020 3.090 2.850 2.900 1,304,600 -0.14(-4.61%)
Sep 19, 2014 3.180 3.180 2.880 3.040 5,755,342 -0.15(-4.70%)
Sep 18, 2014 3.300 3.340 3.160 3.190 917,540 -0.11(-3.33%)
Sep 17, 2014 3.320 3.390 3.280 3.300 435,063 +0.00(+0.00%)
Sep 16, 2014 3.280 3.420 3.260 3.300 614,796 +0.02(+0.61%)
Sep 15, 2014 3.540 3.540 3.230 3.280 1,839,321 -0.26(-7.34%)
Sep 12, 2014 3.610 3.650 3.530 3.540 851,548 -0.06(-1.67%)
Sep 11, 2014 3.790 3.830 3.570 3.600 964,639 -0.19(-5.01%)
Sep 10, 2014 3.690 3.810 3.640 3.790 523,462 +0.10(+2.71%)
Sep 09, 2014 3.860 3.860 3.670 3.690 866,386 -0.20(-5.14%)
Sep 08, 2014 3.670 3.900 3.660 3.890 533,672 +0.20(+5.42%)
Sep 05, 2014 3.840 3.840 3.660 3.690 451,875 -0.15(-3.91%)
Sep 04, 2014 3.860 3.910 3.820 3.840 319,435 +0.01(+0.26%)
Sep 03, 2014 3.840 3.920 3.810 3.830 436,943 -0.01(-0.26%)
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