SYNERGY PHARMA (NQ: SGYP)
4.010 USD  -0.100 (-2.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 4.070 4.080 3.960 4.010 606,620 -0.10(-2.43%)
Apr 23, 2015 4.000 4.110 3.930 4.110 536,895 +0.10(+2.49%)
Apr 22, 2015 4.060 4.140 3.920 4.010 1,117,461 -0.06(-1.47%)
Apr 21, 2015 4.170 4.225 4.030 4.070 1,073,153 -0.11(-2.63%)
Apr 20, 2015 4.400 4.400 4.140 4.180 2,633,652 -0.18(-4.13%)
Apr 17, 2015 4.430 4.500 4.290 4.360 1,461,277 -0.14(-3.11%)
Apr 16, 2015 4.480 4.520 4.355 4.500 1,376,263 +0.02(+0.45%)
Apr 15, 2015 4.390 4.480 4.310 4.480 1,661,207 +0.10(+2.28%)
Apr 14, 2015 4.390 4.420 4.290 4.380 534,906 -0.02(-0.45%)
Apr 13, 2015 4.130 4.420 4.050 4.400 2,022,771 +0.22(+5.26%)
Apr 10, 2015 4.300 4.310 4.170 4.180 445,217 -0.07(-1.65%)
Apr 09, 2015 4.230 4.330 4.190 4.250 828,453 +0.01(+0.24%)
Apr 08, 2015 4.210 4.270 4.060 4.240 1,646,496 +0.00(+0.00%)
Apr 07, 2015 4.450 4.500 4.164 4.240 2,317,017 -0.21(-4.72%)
Apr 06, 2015 4.400 4.510 4.290 4.450 1,271,083 +0.00(+0.00%)
Apr 02, 2015 4.450 4.450 4.450 0 -0.14(-3.16%)
Apr 01, 2015 4.620 4.650 4.390 4.595 1,701,357 -0.03(-0.54%)
Mar 31, 2015 4.430 4.680 4.350 4.620 2,698,705 +0.13(+2.90%)
Mar 30, 2015 4.320 4.500 4.295 4.490 2,330,427 +0.18(+4.18%)
Mar 27, 2015 4.200 4.310 4.120 4.310 3,219,646 +0.19(+4.74%)
Mar 26, 2015 3.760 4.400 3.760 4.115 4,916,179 +0.30(+7.72%)
Mar 25, 2015 4.110 4.150 3.760 3.820 3,092,008 -0.30(-7.28%)
Mar 24, 2015 4.180 4.190 4.060 4.120 1,173,840 +0.06(+1.48%)
Mar 23, 2015 4.210 4.300 3.920 4.060 2,461,234 -0.09(-2.17%)
Mar 20, 2015 4.100 4.350 4.040 4.150 4,534,913 +0.12(+3.11%)
Mar 19, 2015 3.820 4.030 3.760 4.025 2,648,626 +0.26(+6.76%)
Mar 18, 2015 3.620 3.840 3.550 3.770 2,461,601 +0.12(+3.29%)
Mar 17, 2015 3.850 3.910 3.540 3.650 2,526,313 -0.06(-1.62%)
Mar 16, 2015 3.560 3.780 3.530 3.710 2,583,015 +0.16(+4.51%)
Mar 13, 2015 3.490 3.550 3.370 3.550 1,193,721 +0.02(+0.57%)
Mar 12, 2015 3.670 3.720 3.340 3.530 2,510,309 -0.08(-2.22%)
Mar 11, 2015 3.370 3.640 3.330 3.610 3,809,855 +0.28(+8.41%)
Mar 10, 2015 3.190 3.350 3.100 3.330 2,101,297 +0.14(+4.39%)
Mar 09, 2015 3.090 3.190 3.030 3.190 1,210,198 +0.08(+2.57%)
Mar 06, 2015 3.050 3.110 1,259,707 -0.10(-3.12%)
Mar 05, 2015 3.220 3.290 3.070 3.210 1,468,559 +0.06(+1.90%)
Mar 04, 2015 3.300 3.120 3.150 2,240,749 -0.15(-4.55%)
Mar 03, 2015 3.490 3.240 3.300 2,636,573 -0.02(-0.60%)
Mar 02, 2015 3.050 3.350 3.030 3.320 2,840,090 +0.30(+9.93%)
Feb 27, 2015 3.000 3.090 2.960 3.020 2,599,538 +0.04(+1.34%)
Feb 26, 2015 3.020 2.980 1,971,630 +0.02(+0.68%)
Feb 25, 2015 3.010 2.960 1,365,598 +0.06(+2.07%)
Feb 24, 2015 2.920 2.920 2.860 2.900 550,122 -0.01(-0.34%)
Feb 23, 2015 2.860 2.930 2.850 2.910 516,818 +0.04(+1.39%)
Feb 20, 2015 2.910 2.940 2.860 2.870 936,776 -0.03(-1.03%)
Feb 19, 2015 2.940 3.000 2.900 2.900 854,532 -0.05(-1.69%)
Feb 18, 2015 2.980 2.995 2.870 2.950 1,086,026 -0.02(-0.67%)
Feb 17, 2015 2.990 3.080 2.970 2.970 1,649,404 -0.02(-0.50%)
Feb 13, 2015 2.985 2.985 2.985 0 +0.00(+0.17%)
Feb 12, 2015 2.950 2.990 2.890 2.980 608,449 +0.05(+1.71%)
Feb 11, 2015 2.940 2.995 2.910 2.930 280,934 -0.01(-0.34%)
Feb 10, 2015 3.010 3.010 2.940 2.940 342,678 -0.04(-1.34%)
Feb 09, 2015 3.090 3.090 2.930 2.980 526,048 +0.04(+1.36%)
Feb 06, 2015 2.970 3.020 2.920 2.940 435,629 -0.02(-0.68%)
Feb 05, 2015 2.880 2.960 2.850 2.960 543,942 +0.10(+3.50%)
Feb 04, 2015 2.940 2.980 2.850 2.860 666,914 -0.09(-3.05%)
Feb 03, 2015 2.900 2.990 2.890 2.950 594,928 +0.05(+1.72%)
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