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 (%)
Apr 28, 2017
4.230
4.230
4.110
4.120
2,903,282
-0.10(-2.37%)
Apr 27, 2017
4.290
4.340
4.210
4.220
3,546,798
-0.05(-1.17%)
Apr 26, 2017
4.200
4.300
4.190
4.270
3,615,657
+0.06(+1.43%)
Apr 25, 2017
4.325
4.090
4.210
5,489,731
+0.10(+2.43%)
Apr 24, 2017
4.170
4.170
4.070
4.110
2,919,887
+0.00(+0.00%)
Apr 21, 2017
4.100
4.205
4.090
4.110
3,900,892
+0.00(+0.00%)
Apr 20, 2017
4.100
4.140
4.030
4.110
3,451,453
+0.01(+0.24%)
Apr 19, 2017
4.200
4.220
4.060
4.100
4,663,556
-0.07(-1.68%)
Apr 18, 2017
4.370
4.390
4.130
4.170
5,307,642
-0.25(-5.66%)
Apr 17, 2017
4.550
4.555
4.365
4.420
5,196,056
-0.13(-2.86%)
Apr 13, 2017
4.480
4.570
4.400
4.550
7,127,470
+0.05(+1.11%)
Apr 12, 2017
4.500
4.580
4.430
4.500
7,321,778
+0.09(+2.04%)
Apr 11, 2017
4.350
4.460
4.270
4.410
5,242,888
+0.06(+1.38%)
Apr 10, 2017
4.300
4.530
4.276
4.350
7,022,692
+0.09(+2.11%)
Apr 07, 2017
4.070
4.310
4.010
4.260
7,954,677
+0.17(+4.16%)
Apr 06, 2017
4.060
4.320
3.980
4.090
12,735,617
-0.23(-5.32%)
Apr 05, 2017
4.470
4.500
4.290
4.320
5,899,281
-0.15(-3.36%)
Apr 04, 2017
4.560
4.570
4.430
4.470
3,931,582
-0.09(-1.97%)
Apr 03, 2017
4.660
4.700
4.510
4.560
4,607,014
-0.10(-2.15%)
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%)
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
.