SYNERGY PHARMA (NQ: SGYP)
3.620 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 3.690 3.700 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%)
Jul 01, 2014 4.070 4.150 4.060 4.140 911,204 +0.07(+1.72%)
Jun 30, 2014 4.040 4.110 3.990 4.070 632,267 +0.04(+0.99%)
Jun 27, 2014 3.900 4.040 3.860 4.030 1,733,177 +0.09(+2.28%)
Jun 26, 2014 3.900 3.971 3.810 3.940 550,628 +0.06(+1.55%)
Jun 25, 2014 3.880 3.960 3.750 3.880 1,038,641 -0.01(-0.26%)
Jun 24, 2014 3.950 4.060 3.860 3.890 1,037,168 -0.09(-2.26%)
Jun 23, 2014 4.040 4.140 3.930 3.980 1,132,197 -0.07(-1.73%)
Jun 20, 2014 4.070 4.150 3.950 4.050 5,325,402 +0.03(+0.75%)
Jun 19, 2014 4.170 4.172 3.980 4.020 700,679 -0.12(-2.90%)
Jun 18, 2014 4.080 4.150 4.015 4.140 716,908 +0.06(+1.47%)
Jun 17, 2014 4.160 4.220 4.070 4.080 757,665 -0.06(-1.45%)
Jun 16, 2014 4.120 4.180 4.050 4.140 601,365 +0.03(+0.73%)
Jun 13, 2014 4.190 4.240 4.030 4.110 517,380 -0.05(-1.20%)
Jun 12, 2014 4.180 4.240 4.095 4.160 612,316 -0.03(-0.72%)
Jun 11, 2014 4.250 4.280 4.115 4.190 484,542 -0.05(-1.18%)
Jun 10, 2014 4.400 4.498 4.215 4.240 1,014,541 +0.01(+0.24%)
Jun 06, 2014 4.260 4.280 4.180 4.230 565,270 +0.01(+0.24%)
Jun 05, 2014 4.170 4.275 4.130 4.220 719,497 +0.08(+1.93%)
Jun 04, 2014 4.130 4.270 4.070 4.140 600,321 -0.03(-0.72%)
Jun 03, 2014 4.110 4.200 4.030 4.170 654,458 +0.04(+0.97%)
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