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 (%)
Mar 31, 2017
4.670
4.690
4.590
4.660
4,136,179
+0.00(+0.00%)
Mar 30, 2017
4.680
4.740
4.500
4.660
6,330,651
-0.10(-2.10%)
Mar 29, 2017
4.720
4.840
4.680
4.760
4,055,368
+0.07(+1.49%)
Mar 28, 2017
4.780
4.860
4.590
4.690
7,987,267
-0.09(-1.88%)
Mar 27, 2017
4.550
4.855
4.500
4.780
10,609,399
+0.21(+4.60%)
Mar 24, 2017
4.500
4.590
4.480
4.570
4,878,834
+0.10(+2.24%)
Mar 23, 2017
4.600
4.620
4.450
4.470
7,193,494
-0.09(-1.97%)
Mar 22, 2017
4.650
4.380
4.560
9,380,982
-0.09(-1.94%)
Mar 21, 2017
5.100
5.100
4.560
4.650
12,655,243
-0.44(-8.64%)
Mar 20, 2017
5.030
5.100
4.920
5.090
4,790,735
+0.02(+0.39%)
Mar 17, 2017
5.200
5.220
4.990
5.070
22,365,976
-0.18(-3.43%)
Mar 16, 2017
5.320
5.350
5.180
5.250
3,928,768
-0.03(-0.57%)
Mar 15, 2017
5.160
5.390
5.150
5.280
6,379,116
+0.14(+2.72%)
Mar 14, 2017
5.350
5.350
5.130
5.140
3,971,187
-0.15(-2.84%)
Mar 13, 2017
5.240
5.370
5.170
5.290
4,138,854
+0.05(+0.95%)
Mar 10, 2017
5.300
5.430
5.120
5.240
5,716,407
-0.06(-1.13%)
Mar 09, 2017
5.550
5.630
5.230
5.300
5,428,913
-0.26(-4.68%)
Mar 08, 2017
5.500
5.670
5.500
5.560
3,715,997
+0.06(+1.09%)
Mar 07, 2017
5.540
5.580
5.450
5.500
3,276,557
-0.07(-1.26%)
Mar 06, 2017
5.690
5.720
5.510
5.570
3,524,951
-0.13(-2.28%)
Mar 03, 2017
5.420
5.710
5.410
5.700
4,557,605
+0.33(+6.15%)
Mar 02, 2017
5.570
5.890
5.350
5.370
7,460,303
-0.31(-5.46%)
Mar 01, 2017
5.850
5.889
5.630
5.680
4,755,687
-0.11(-1.90%)
Feb 28, 2017
5.900
5.960
5.730
5.790
6,704,982
-0.13(-2.20%)
Feb 27, 2017
5.520
5.970
5.450
5.920
7,841,249
+0.43(+7.83%)
Feb 24, 2017
5.450
5.530
5.340
5.490
5,209,604
+0.01(+0.18%)
Feb 23, 2017
5.660
5.710
5.260
5.480
9,691,303
-0.17(-3.01%)
Feb 22, 2017
5.800
5.850
5.620
5.650
4,243,902
-0.18(-3.09%)
Feb 21, 2017
6.070
6.120
5.760
5.830
5,128,271
-0.24(-3.95%)
Feb 17, 2017
6.070
6.070
6.070
0
+0.01(+0.17%)
Feb 16, 2017
6.350
6.450
6.040
6.060
6,136,096
-0.27(-4.27%)
Feb 15, 2017
6.270
6.435
6.245
6.330
3,216,936
+0.03(+0.48%)
Feb 14, 2017
6.180
6.320
6.140
6.300
3,156,492
+0.12(+1.94%)
Feb 13, 2017
6.200
6.220
6.130
6.180
3,129,412
+0.01(+0.16%)
Feb 10, 2017
6.250
6.280
6.130
6.170
4,755,696
-0.09(-1.44%)
Feb 09, 2017
6.180
6.310
6.130
6.260
3,536,364
+0.08(+1.21%)
Feb 08, 2017
6.240
6.005
6.185
4,247,138
+0.06(+1.06%)
Feb 07, 2017
6.400
6.450
6.100
6.120
5,631,536
-0.24(-3.77%)
Feb 06, 2017
6.420
6.645
6.340
6.360
5,794,402
-0.06(-0.93%)
Feb 03, 2017
6.350
6.450
6.260
6.420
4,822,070
+0.08(+1.26%)
Feb 02, 2017
6.080
6.450
6.080
6.340
9,133,109
+0.30(+4.97%)
Feb 01, 2017
6.270
6.330
5.860
6.040
22,727,402
-1.03(-14.57%)
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%)
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
.