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 (%)
Dec 29, 2017
2.230
2.230
2.230
0
-0.07(-3.04%)
Dec 28, 2017
2.290
2.308
2.210
2.300
3,426,561
+0.03(+1.32%)
Dec 27, 2017
2.240
2.299
2.200
2.270
2,603,266
+0.03(+1.34%)
Dec 26, 2017
2.350
2.350
2.190
2.240
2,657,517
-0.04(-1.75%)
Dec 22, 2017
2.360
2.400
2.160
2.280
7,391,489
-0.05(-2.15%)
Dec 21, 2017
2.280
2.420
2.260
2.330
7,568,963
+0.08(+3.56%)
Dec 20, 2017
2.090
2.285
2.050
2.250
8,716,491
+0.20(+9.76%)
Dec 19, 2017
2.000
2.090
1.970
2.050
6,649,412
+0.05(+2.50%)
Dec 18, 2017
2.010
2.070
1.960
2.000
4,772,550
-0.01(-0.50%)
Dec 15, 2017
1.950
2.100
1.920
2.010
18,546,852
+0.08(+4.15%)
Dec 14, 2017
2.030
2.090
1.910
1.930
5,434,324
-0.08(-3.98%)
Dec 13, 2017
1.900
2.025
1.900
2.010
4,345,986
+0.10(+5.24%)
Dec 12, 2017
1.940
1.970
1.850
1.910
7,624,393
+0.03(+1.60%)
Dec 11, 2017
1.930
1.980
1.880
1.880
5,310,135
+0.00(+0.00%)
Dec 08, 2017
1.870
1.990
1.830
1.880
6,797,279
+0.04(+2.17%)
Dec 07, 2017
1.880
1.910
1.810
1.840
5,100,085
-0.05(-2.65%)
Dec 06, 2017
1.920
1.960
1.870
1.890
3,875,147
-0.01(-0.53%)
Dec 05, 2017
1.950
1.970
1.900
1.900
2,816,849
-0.03(-1.55%)
Dec 04, 2017
2.050
2.070
1.920
1.930
4,143,077
-0.07(-3.50%)
Dec 01, 2017
2.080
2.110
1.990
2.000
6,224,450
-0.08(-3.85%)
Nov 30, 2017
2.020
2.100
1.990
2.080
6,810,828
+0.09(+4.52%)
Nov 29, 2017
1.890
2.060
1.875
1.990
9,602,407
+0.12(+6.42%)
Nov 28, 2017
1.880
1.900
1.800
1.870
5,115,884
+0.01(+0.54%)
Nov 27, 2017
1.890
1.939
1.850
1.860
5,736,032
-0.04(-2.11%)
Nov 24, 2017
1.900
1.920
1.860
1.900
2,634,497
+0.00(+0.00%)
Nov 22, 2017
1.940
1.940
1.890
1.900
6,089,657
-0.02(-1.04%)
Nov 21, 2017
1.950
1.950
1.880
1.920
7,979,233
+0.02(+1.05%)
Nov 20, 2017
1.990
1.990
1.890
1.900
7,891,588
-0.05(-2.56%)
Nov 17, 2017
2.010
2.030
1.860
1.950
7,941,548
-0.05(-2.50%)
Nov 16, 2017
1.980
2.105
1.920
2.000
11,237,613
+0.11(+5.82%)
Nov 15, 2017
1.870
2.030
1.680
1.890
25,373,760
-0.14(-6.90%)
Nov 14, 2017
2.480
2.490
2.010
2.030
27,441,320
-0.41(-16.80%)
Nov 13, 2017
2.690
2.760
2.425
2.440
23,999,504
-0.28(-10.29%)
Nov 10, 2017
3.100
3.100
2.680
2.720
20,258,984
-0.25(-8.42%)
Nov 09, 2017
2.890
3.000
2.855
2.970
4,244,163
+0.04(+1.37%)
Nov 08, 2017
2.890
2.990
2.840
2.930
3,739,973
+0.02(+0.69%)
Nov 07, 2017
2.990
3.020
2.885
2.910
4,565,607
-0.09(-3.00%)
Nov 06, 2017
3.040
3.190
2.950
3.000
5,137,470
-0.02(-0.66%)
Nov 03, 2017
2.780
3.070
2.750
3.020
8,213,557
+0.22(+7.86%)
Nov 02, 2017
2.750
2.800
2.690
2.800
4,342,409
+0.03(+1.08%)
Nov 01, 2017
2.780
2.850
2.740
2.770
4,351,829
+0.04(+1.47%)
Oct 31, 2017
2.710
2.825
2.710
2.730
3,719,102
+0.03(+1.11%)
Oct 30, 2017
2.690
2.845
2.660
2.700
4,635,597
+0.00(+0.00%)
Oct 27, 2017
2.670
2.710
2.580
2.700
5,371,848
+0.06(+2.27%)
Oct 26, 2017
2.730
2.740
2.610
2.640
6,593,428
-0.09(-3.30%)
Oct 25, 2017
2.670
2.760
2.600
2.730
6,099,402
+0.08(+3.02%)
Oct 24, 2017
2.710
2.850
2.630
2.650
7,335,755
-0.02(-0.75%)
Oct 23, 2017
2.840
2.850
2.660
2.670
4,919,193
-0.14(-4.98%)
Oct 20, 2017
2.830
2.831
2.670
2.810
7,219,202
-0.01(-0.35%)
Oct 19, 2017
2.880
2.900
2.750
2.820
5,269,860
-0.06(-2.08%)
Oct 18, 2017
3.010
3.020
2.870
2.880
4,560,967
-0.15(-4.95%)
Oct 17, 2017
3.050
3.128
2.990
3.030
3,396,464
-0.01(-0.33%)
Oct 16, 2017
3.120
3.240
2.960
3.040
5,478,988
-0.05(-1.62%)
Oct 13, 2017
3.380
3.380
3.080
3.090
5,402,102
-0.23(-6.93%)
Oct 12, 2017
3.250
3.330
3.160
3.320
5,366,983
+0.08(+2.47%)
Oct 11, 2017
3.370
3.390
3.210
3.240
5,247,900
-0.11(-3.28%)
Oct 10, 2017
3.470
3.470
3.340
3.350
3,712,853
-0.06(-1.76%)
Oct 09, 2017
3.530
3.550
3.400
3.410
5,355,995
-0.05(-1.45%)
Oct 06, 2017
3.450
3.470
3.330
3.460
5,406,748
+0.02(+0.58%)
Oct 05, 2017
3.500
3.570
3.410
3.440
6,448,873
+0.00(+0.00%)
Oct 04, 2017
3.250
3.470
3.210
3.440
8,113,746
+0.21(+6.50%)
Oct 03, 2017
3.380
3.550
3.080
3.230
9,895,773
-0.02(-0.62%)
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
.