SYNERGY PHARMA (NQ: SGYP)
3.040 USD  -0.150 (-4.70%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 3.940 3.940 3.800 3.840 471,804 -0.06(-1.54%)
Aug 29, 2014 3.900 3.900 3.900 0 +0.12(+3.17%)
Aug 28, 2014 3.780 3.810 3.750 3.780 405,008 -0.01(-0.26%)
Aug 27, 2014 3.810 3.895 3.780 3.790 592,787 -0.03(-0.79%)
Aug 26, 2014 3.660 3.850 3.650 3.820 809,864 +0.13(+3.52%)
Aug 25, 2014 3.550 3.700 3.544 3.690 416,328 +0.16(+4.53%)
Aug 22, 2014 3.530 3.570 3.490 3.530 636,587 +0.01(+0.28%)
Aug 21, 2014 3.690 3.690 3.530 3.520 619,549 -0.10(-2.76%)
Aug 20, 2014 3.690 3.690 3.620 3.620 392,977 -0.08(-2.16%)
Aug 19, 2014 3.580 3.720 3.560 3.700 542,516 +0.10(+2.78%)
Aug 18, 2014 3.620 3.680 3.580 3.600 451,945 +0.02(+0.56%)
Aug 15, 2014 3.690 3.700 3.550 3.580 524,846 -0.05(-1.38%)
Aug 14, 2014 3.570 3.630 3.510 3.630 504,205 +0.08(+2.25%)
Aug 13, 2014 3.570 3.649 3.520 3.550 813,515 -0.03(-0.84%)
Aug 12, 2014 3.670 3.718 3.500 3.580 809,929 -0.21(-5.54%)
Aug 11, 2014 3.620 3.790 3.590 3.790 692,456 +0.21(+5.87%)
Aug 08, 2014 3.500 3.620 3.500 3.580 564,102 +0.05(+1.42%)
Aug 07, 2014 3.650 3.670 3.520 3.530 556,864 -0.12(-3.29%)
Aug 06, 2014 3.580 3.670 3.520 3.650 415,064 +0.01(+0.27%)
Aug 05, 2014 3.570 3.650 3.500 3.640 598,159 +0.04(+0.97%)
Aug 04, 2014 3.620 3.700 3.530 3.605 512,816 -0.00(-0.14%)
Aug 01, 2014 3.650 3.730 3.515 3.610 853,747 -0.04(-1.10%)
Jul 31, 2014 3.700 3.740 3.610 3.650 717,434 -0.13(-3.44%)
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%)
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