Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synergy Pharma
(NQ:
SGYP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
6.560
7.150
6.500
7.070
18,918,372
+0.53(+8.10%)
Jan 30, 2017
6.350
6.580
6.100
6.540
12,420,481
+0.27(+4.31%)
Jan 27, 2017
5.790
6.510
5.760
6.270
10,150,513
+0.44(+7.55%)
Jan 26, 2017
5.590
6.000
5.570
5.830
7,865,421
+0.27(+4.86%)
Jan 25, 2017
5.490
5.710
5.350
5.560
6,639,378
+0.03(+0.54%)
Jan 24, 2017
5.690
5.790
5.430
5.530
7,090,322
-0.23(-3.99%)
Jan 23, 2017
5.900
5.930
5.535
5.760
6,194,216
-0.15(-2.54%)
Jan 20, 2017
6.570
6.710
5.760
5.910
20,115,104
-0.50(-7.80%)
Jan 19, 2017
6.520
6.530
6.310
6.410
4,300,223
-0.12(-1.84%)
Jan 18, 2017
6.500
6.610
6.430
6.530
3,808,313
+0.05(+0.77%)
Jan 17, 2017
6.700
6.710
6.480
6.480
5,063,449
-0.25(-3.71%)
Jan 13, 2017
6.730
6.730
6.730
0
+0.06(+0.90%)
Jan 12, 2017
6.560
6.810
6.420
6.670
4,491,667
+0.08(+1.14%)
Jan 11, 2017
6.790
6.790
6.500
6.595
5,172,493
-0.17(-2.58%)
Jan 10, 2017
6.700
6.880
6.660
6.770
4,823,929
+0.00(+0.00%)
Jan 09, 2017
6.780
6.870
6.470
6.770
5,041,231
+0.04(+0.59%)
Jan 06, 2017
6.620
6.760
6.520
6.730
3,969,780
+0.14(+2.12%)
Jan 05, 2017
6.950
6.970
6.430
6.590
8,743,056
-0.09(-1.35%)
Jan 04, 2017
6.350
6.820
6.270
6.680
9,055,755
+0.43(+6.88%)
Jan 03, 2017
6.240
6.410
6.060
6.250
6,113,473
+0.16(+2.63%)
Dec 30, 2016
6.090
6.090
6.090
0
+0.17(+2.87%)
Dec 29, 2016
5.970
6.040
5.800
5.920
3,596,982
+0.00(+0.00%)
Dec 28, 2016
5.900
5.960
5.760
5.920
4,938,725
-0.01(-0.17%)
Dec 27, 2016
5.830
6.050
5.790
5.930
13,215,353
+0.16(+2.77%)
Dec 23, 2016
5.770
5.770
5.770
0
+1.03(+21.73%)
Dec 22, 2016
4.830
4.990
4.680
4.740
6,224,857
-0.07(-1.46%)
Dec 21, 2016
5.000
5.070
4.805
4.810
6,394,583
-0.18(-3.61%)
Dec 20, 2016
5.220
5.300
4.960
4.990
3,513,105
-0.21(-4.04%)
Dec 19, 2016
5.160
5.390
5.140
5.200
2,483,165
+0.03(+0.58%)
Dec 16, 2016
4.940
5.190
4.900
5.170
4,723,467
+0.23(+4.66%)
Dec 15, 2016
4.620
4.950
4.550
4.940
3,652,412
+0.36(+7.86%)
Dec 14, 2016
4.790
4.880
4.460
4.580
5,419,124
-0.17(-3.58%)
Dec 13, 2016
4.980
5.030
4.650
4.750
4,605,091
-0.19(-3.85%)
Dec 12, 2016
5.270
5.400
4.860
4.940
5,457,286
-0.28(-5.36%)
Dec 09, 2016
6.240
6.290
5.035
5.220
20,300,318
-0.32(-5.78%)
Dec 08, 2016
5.530
5.595
5.395
5.540
2,274,964
+0.06(+1.09%)
Dec 07, 2016
5.570
5.610
5.410
5.480
2,908,588
-0.13(-2.32%)
Dec 06, 2016
5.530
5.690
5.470
5.610
2,634,475
+0.13(+2.37%)
Dec 05, 2016
5.380
5.560
5.300
5.480
2,581,046
+0.18(+3.40%)
Dec 02, 2016
5.110
5.353
5.110
5.300
1,707,424
+0.19(+3.72%)
Dec 01, 2016
5.270
5.330
5.060
5.110
2,610,028
-0.15(-2.85%)
Nov 30, 2016
5.410
5.450
5.200
5.260
2,009,321
-0.13(-2.41%)
Nov 29, 2016
5.410
5.510
5.380
5.390
1,380,133
-0.02(-0.37%)
Nov 28, 2016
5.460
5.515
5.340
5.410
1,794,374
-0.06(-1.10%)
Nov 25, 2016
5.460
5.480
5.320
5.470
941,947
+0.07(+1.30%)
Nov 23, 2016
5.400
5.400
5.400
0
+0.13(+2.47%)
Nov 22, 2016
5.430
5.510
5.220
5.270
2,861,956
-0.29(-5.22%)
Nov 21, 2016
5.610
5.700
5.500
5.560
1,927,263
-0.03(-0.54%)
Nov 18, 2016
5.460
5.630
5.390
5.590
2,589,176
+0.14(+2.57%)
Nov 17, 2016
5.470
5.630
5.400
5.450
2,294,046
-0.02(-0.37%)
Nov 16, 2016
5.640
5.800
5.460
5.470
2,694,692
-0.25(-4.37%)
Nov 15, 2016
5.660
5.770
5.590
5.720
2,626,741
+0.03(+0.53%)
Nov 14, 2016
5.310
5.750
5.310
5.690
4,503,755
+0.40(+7.56%)
Nov 11, 2016
5.360
5.370
5.200
5.290
4,334,525
-0.02(-0.38%)
Nov 10, 2016
5.310
5.440
5.170
5.310
4,570,363
+0.16(+3.11%)
Nov 09, 2016
4.450
5.190
4.450
5.150
5,542,118
+0.77(+17.58%)
Nov 08, 2016
4.700
4.700
4.350
4.380
3,578,377
-0.20(-4.37%)
Nov 07, 2016
4.430
4.610
4.420
4.580
2,626,031
+0.21(+4.81%)
Nov 04, 2016
4.060
4.400
4.020
4.370
2,830,100
+0.23(+5.56%)
Nov 03, 2016
4.470
4.520
4.120
4.140
4,632,889
-0.34(-7.59%)
Nov 02, 2016
4.670
4.700
4.480
4.480
1,574,040
-0.21(-4.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.