SYNERGY PHARMA (NQ: SGYP)
3.210 USD  -0.060 (-1.83%)
Streaming Delayed Price  /  Updated: 9:44 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.060 3.410 3.010 3.270 6,615,605 +0.22(+7.21%)
Dec 18, 2014 3.040 3.120 2.980 3.050 738,423 +0.06(+2.01%)
Dec 17, 2014 2.800 2.990 2.800 2.990 1,126,881 +0.15(+5.28%)
Dec 16, 2014 2.930 2.840 779,316 +0.06(+2.16%)
Dec 15, 2014 2.840 2.990 2.780 2.780 761,511 -0.15(-5.12%)
Dec 12, 2014 2.910 3.040 2.910 2.930 612,391 -0.05(-1.68%)
Dec 11, 2014 2.860 3.045 2.860 2.980 911,514 +0.11(+3.83%)
Dec 10, 2014 2.910 3.000 2.800 2.870 721,266 -0.08(-2.71%)
Dec 09, 2014 2.840 2.970 2.830 2.950 521,374 +0.10(+3.51%)
Dec 08, 2014 2.960 3.020 2.840 2.850 689,981 -0.13(-4.36%)
Dec 05, 2014 2.900 3.000 2.890 2.980 434,343 +0.07(+2.41%)
Dec 04, 2014 2.910 2.990 2.880 2.910 336,170 -0.04(-1.36%)
Dec 03, 2014 2.990 3.000 2.902 2.950 441,335 -0.01(-0.34%)
Dec 02, 2014 2.840 3.000 2.840 2.960 535,043 +0.11(+3.86%)
Dec 01, 2014 2.950 3.000 2.850 2.850 628,863 -0.13(-4.36%)
Nov 28, 2014 3.070 3.110 2.980 2.980 324,618 -0.10(-3.25%)
Nov 26, 2014 3.080 3.080 3.080 0 +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%)
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