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 (%)
May 31, 2018
1.610
1.640
1.550
1.590
3,240,503
-0.02(-1.24%)
May 30, 2018
1.620
1.680
1.590
1.610
2,790,539
-0.01(-0.62%)
May 29, 2018
1.610
1.700
1.590
1.620
3,269,032
-0.01(-0.61%)
May 25, 2018
1.630
1.630
1.630
0
-0.05(-2.98%)
May 24, 2018
1.590
1.690
1.570
1.680
2,384,100
+0.08(+5.00%)
May 23, 2018
1.610
1.623
1.580
1.600
1,713,436
-0.01(-0.62%)
May 22, 2018
1.610
1.645
1.580
1.610
2,319,557
+0.01(+0.63%)
May 21, 2018
1.640
1.680
1.570
1.600
2,600,500
-0.04(-2.44%)
May 18, 2018
1.680
1.720
1.620
1.640
2,561,432
-0.02(-1.20%)
May 17, 2018
1.770
1.770
1.630
1.660
2,725,302
-0.09(-5.14%)
May 16, 2018
1.750
1.780
1.700
1.750
3,365,906
-0.02(-1.41%)
May 15, 2018
1.820
1.840
1.770
1.775
1,803,202
-0.07(-3.53%)
May 14, 2018
1.830
1.910
1.690
1.840
5,600,237
-0.05(-2.65%)
May 11, 2018
1.450
1.900
1.430
1.890
12,649,646
+0.26(+15.95%)
May 10, 2018
1.690
1.720
1.605
1.630
3,939,264
-0.04(-2.40%)
May 09, 2018
1.540
1.690
1.500
1.670
3,271,268
+0.14(+9.15%)
May 08, 2018
1.610
1.635
1.505
1.530
2,837,812
-0.06(-3.77%)
May 07, 2018
1.640
1.790
1.570
1.590
5,064,862
-0.03(-1.85%)
May 04, 2018
1.450
1.650
1.440
1.620
3,584,826
+0.17(+11.72%)
May 03, 2018
1.490
1.520
1.440
1.450
3,690,481
-0.04(-2.68%)
May 02, 2018
1.500
1.530
1.425
1.490
2,741,794
+0.00(+0.00%)
May 01, 2018
1.580
1.600
1.470
1.490
4,886,980
-0.07(-4.49%)
Apr 30, 2018
1.610
1.620
1.550
1.560
2,441,715
-0.04(-2.50%)
Apr 27, 2018
1.590
1.630
1.570
1.600
1,848,984
+0.01(+0.63%)
Apr 26, 2018
1.590
1.600
1.550
1.590
2,459,160
+0.00(+0.00%)
Apr 25, 2018
1.670
1.680
1.580
1.590
3,738,854
-0.07(-4.22%)
Apr 24, 2018
1.740
1.740
1.640
1.660
3,758,872
-0.08(-4.60%)
Apr 23, 2018
1.750
1.770
1.715
1.740
2,330,776
-0.01(-0.57%)
Apr 20, 2018
1.780
1.790
1.740
1.750
1,837,331
-0.03(-1.69%)
Apr 19, 2018
1.800
1.800
1.760
1.780
2,747,905
-0.01(-0.56%)
Apr 18, 2018
1.800
1.820
1.780
1.790
1,766,238
+0.00(+0.00%)
Apr 17, 2018
1.780
1.810
1.770
1.790
2,327,540
+0.02(+1.13%)
Apr 16, 2018
1.840
1.840
1.770
1.770
2,059,170
-0.04(-2.21%)
Apr 13, 2018
1.830
1.890
1.760
1.810
3,782,128
-0.04(-2.16%)
Apr 12, 2018
1.840
1.860
1.780
1.850
2,678,208
+0.00(+0.00%)
Apr 11, 2018
1.850
1.890
1.830
1.850
3,361,981
-0.04(-2.12%)
Apr 10, 2018
1.900
1.930
1.860
1.890
3,185,881
+0.01(+0.53%)
Apr 09, 2018
1.920
1.950
1.850
1.880
3,600,356
-0.01(-0.53%)
Apr 06, 2018
1.870
1.950
1.840
1.890
3,706,143
+0.02(+1.07%)
Apr 05, 2018
1.890
1.910
1.820
1.870
3,250,905
+0.02(+1.08%)
Apr 04, 2018
1.780
1.850
1.770
1.850
3,698,262
+0.03(+1.65%)
Apr 03, 2018
1.800
1.821
1.750
1.820
3,707,380
+0.04(+2.25%)
Apr 02, 2018
1.840
1.840
1.725
1.780
5,421,703
-0.05(-2.73%)
Mar 29, 2018
1.830
1.830
1.830
0
+0.06(+3.39%)
Mar 28, 2018
1.800
1.820
1.720
1.770
4,726,252
-0.02(-1.12%)
Mar 27, 2018
1.900
1.900
1.780
1.790
4,990,124
-0.09(-4.79%)
Mar 26, 2018
1.900
1.920
1.820
1.880
3,889,482
+0.02(+1.08%)
Mar 23, 2018
1.930
1.960
1.860
1.860
3,177,747
-0.05(-2.62%)
Mar 22, 2018
1.970
2.010
1.910
1.910
3,044,994
-0.07(-3.54%)
Mar 21, 2018
1.920
2.030
1.910
1.980
2,270,479
+0.05(+2.59%)
Mar 20, 2018
1.930
1.980
1.910
1.930
2,326,156
+0.00(+0.00%)
Mar 19, 2018
1.980
2.030
1.920
1.930
2,983,004
-0.05(-2.53%)
Mar 16, 2018
2.060
2.060
1.980
1.980
10,356,072
-0.09(-4.35%)
Mar 15, 2018
2.100
2.110
2.045
2.070
3,070,954
-0.02(-0.96%)
Mar 14, 2018
2.110
2.130
2.050
2.090
1,890,566
-0.01(-0.48%)
Mar 13, 2018
2.170
2.175
2.080
2.100
2,984,589
-0.04(-1.87%)
Mar 12, 2018
2.180
2.180
2.080
2.140
2,578,182
-0.03(-1.38%)
Mar 09, 2018
2.200
2.220
2.150
2.170
2,079,693
-0.01(-0.46%)
Mar 08, 2018
2.220
2.230
2.120
2.180
3,375,290
-0.05(-2.24%)
Mar 07, 2018
2.060
2.235
2.030
2.230
5,857,472
+0.12(+5.69%)
Mar 06, 2018
2.240
2.245
2.060
2.110
5,300,093
-0.12(-5.38%)
Mar 05, 2018
2.150
2.260
2.090
2.230
4,960,721
+0.06(+2.76%)
Mar 02, 2018
1.860
2.175
1.830
2.170
14,675,402
+0.42(+24.00%)
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
.