SYNERGY PHARMA (NQ: SGYP)
4.115 USD  +0.295 (+7.72%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 2.940 2.970 2.870 2.900 545,781 -0.01(-0.34%)
Jan 30, 2015 2.980 3.020 2.910 2.910 493,443 -0.08(-2.68%)
Jan 29, 2015 2.940 3.010 2.890 2.990 603,963 +0.08(+2.75%)
Jan 28, 2015 3.040 3.040 2.890 2.910 711,707 -0.10(-3.32%)
Jan 27, 2015 3.060 3.110 2.980 3.010 581,754 -0.06(-1.95%)
Jan 26, 2015 2.870 3.075 2.870 3.070 946,318 +0.20(+6.97%)
Jan 23, 2015 2.930 2.950 2.860 2.870 362,532 -0.05(-1.71%)
Jan 22, 2015 2.890 2.940 2.750 2.920 616,732 +0.07(+2.46%)
Jan 21, 2015 3.000 3.000 2.830 2.850 585,422 -0.10(-3.39%)
Jan 20, 2015 2.950 2.990 2.830 2.950 524,524 +0.01(+0.34%)
Jan 16, 2015 2.930 2.980 2.820 2.940 724,954 +0.01(+0.34%)
Jan 15, 2015 2.900 2.930 1,184,173 -0.16(-5.18%)
Jan 14, 2015 3.040 3.130 3.020 3.090 437,085 +0.01(+0.32%)
Jan 13, 2015 3.080 1,707,509 -0.07(-2.22%)
Jan 12, 2015 3.100 3.150 3.035 3.150 1,738,526 +0.03(+0.96%)
Jan 09, 2015 3.090 3.190 3.070 3.120 707,907 -0.01(-0.32%)
Jan 08, 2015 3.130 3.190 3.070 3.130 538,084 +0.08(+2.62%)
Jan 07, 2015 3.070 3.110 3.040 3.050 326,936 +0.02(+0.66%)
Jan 06, 2015 3.150 3.190 3.010 3.030 603,865 -0.09(-2.88%)
Jan 05, 2015 3.190 3.260 3.120 3.120 422,545 -0.08(-2.50%)
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