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 (%)
Jun 29, 2012
4.730
4.770
4.640
4.750
225,869
+0.14(+3.04%)
Jun 28, 2012
4.800
4.800
4.580
4.610
197,654
-0.20(-4.16%)
Jun 27, 2012
4.750
4.880
4.630
4.810
317,235
+0.13(+2.78%)
Jun 26, 2012
4.770
4.840
4.620
4.680
181,136
-0.06(-1.27%)
Jun 25, 2012
4.820
4.850
4.620
4.740
274,014
-0.17(-3.46%)
Jun 22, 2012
5.140
5.140
4.760
4.910
6,048,803
+0.04(+0.82%)
Jun 21, 2012
4.970
5.120
4.810
4.870
463,371
-0.13(-2.60%)
Jun 20, 2012
5.150
5.190
4.900
5.000
370,248
-0.09(-1.77%)
Jun 19, 2012
4.730
5.200
4.730
5.090
532,794
+0.38(+8.07%)
Jun 18, 2012
4.780
4.780
4.620
4.710
300,563
-0.03(-0.63%)
Jun 15, 2012
4.810
4.810
4.730
4.740
273,483
-0.05(-1.04%)
Jun 14, 2012
4.800
4.890
4.710
4.790
351,740
+0.04(+0.84%)
Jun 13, 2012
4.810
4.810
4.700
4.750
226,849
-0.02(-0.42%)
Jun 12, 2012
4.750
4.800
4.550
4.770
412,921
+0.11(+2.36%)
Jun 11, 2012
4.540
4.710
4.410
4.660
403,066
+0.12(+2.64%)
Jun 08, 2012
4.450
4.570
4.400
4.540
200,559
+0.06(+1.34%)
Jun 07, 2012
4.520
4.550
4.460
4.480
185,805
-0.02(-0.44%)
Jun 06, 2012
4.500
4.550
4.480
4.500
1,010,877
+0.02(+0.45%)
Jun 05, 2012
4.670
4.670
4.450
4.480
250,987
-0.07(-1.54%)
Jun 04, 2012
4.700
4.950
4.400
4.550
602,203
+0.01(+0.22%)
Jun 01, 2012
4.220
4.550
4.130
4.540
453,692
+0.26(+6.07%)
May 31, 2012
4.390
4.390
4.200
4.280
117,982
-0.06(-1.38%)
May 30, 2012
4.450
4.500
4.300
4.340
160,432
-0.18(-3.98%)
May 29, 2012
4.570
4.570
4.420
4.520
102,606
-0.02(-0.44%)
May 25, 2012
4.580
4.580
4.500
4.540
137,520
-0.04(-0.87%)
May 24, 2012
4.550
4.670
4.380
4.580
250,356
+0.06(+1.33%)
May 23, 2012
4.360
4.530
4.310
4.520
208,557
+0.12(+2.73%)
May 22, 2012
4.490
4.490
4.300
4.400
75,735
-0.10(-2.22%)
May 21, 2012
4.290
4.530
4.200
4.500
134,812
+0.18(+4.17%)
May 18, 2012
4.400
4.401
4.300
4.320
40,492
+0.01(+0.23%)
May 17, 2012
4.500
4.620
4.290
4.310
51,102
-0.19(-4.22%)
May 16, 2012
4.430
4.500
4.250
4.500
852,222
+0.12(+2.74%)
May 15, 2012
4.500
4.530
4.260
4.380
210,355
-0.04(-0.90%)
May 14, 2012
4.540
4.550
4.380
4.420
158,029
-0.11(-2.43%)
May 11, 2012
4.480
4.560
4.440
4.530
343,260
+0.01(+0.22%)
May 10, 2012
4.460
4.530
4.450
4.520
75,576
+0.03(+0.67%)
May 09, 2012
4.510
4.520
4.410
4.490
139,054
-0.04(-0.88%)
May 08, 2012
4.520
4.530
4.450
4.530
268,118
+0.04(+0.89%)
May 07, 2012
4.530
4.544
4.400
4.490
350,385
-0.01(-0.22%)
May 04, 2012
4.500
4.550
4.350
4.500
4,163,824
-1.19(-20.91%)
May 03, 2012
5.920
5.920
5.120
5.690
870,967
-0.11(-1.90%)
May 02, 2012
5.720
6.271
5.600
5.800
239,714
+0.02(+0.35%)
May 01, 2012
5.780
6.417
5.400
5.780
421,038
-0.15(-2.53%)
Apr 30, 2012
5.700
7.080
5.600
5.930
768,230
+0.16(+2.77%)
Apr 27, 2012
5.150
5.840
5.140
5.770
204,084
+0.60(+11.61%)
Apr 26, 2012
5.040
5.430
4.990
5.170
211,457
+0.24(+4.87%)
Apr 25, 2012
5.050
5.170
4.880
4.930
206,192
+0.01(+0.20%)
Apr 24, 2012
4.290
5.170
4.280
4.920
243,706
+0.62(+14.42%)
Apr 23, 2012
4.130
4.300
4.110
4.300
64,120
+0.07(+1.65%)
Apr 20, 2012
4.160
4.250
4.070
4.230
64,832
+0.09(+2.17%)
Apr 19, 2012
4.090
4.140
4.048
4.140
38,003
+0.07(+1.72%)
Apr 18, 2012
4.090
4.090
4.000
4.070
35,435
-0.01(-0.25%)
Apr 17, 2012
3.950
4.080
3.920
4.080
26,637
+0.03(+0.74%)
Apr 16, 2012
3.970
4.050
3.940
4.050
23,133
+0.13(+3.32%)
Apr 13, 2012
4.090
4.090
3.900
3.920
46,310
-0.12(-2.97%)
Apr 12, 2012
4.040
4.050
4.000
4.040
25,400
+0.05(+1.25%)
Apr 11, 2012
3.910
4.070
3.910
3.990
13,451
+0.01(+0.25%)
Apr 10, 2012
4.030
4.050
3.900
3.980
21,025
-0.02(-0.50%)
Apr 09, 2012
3.980
4.040
3.910
4.000
30,556
+0.10(+2.56%)
Apr 05, 2012
4.070
4.140
3.900
3.900
100,258
-0.10(-2.50%)
Apr 04, 2012
4.070
4.070
3.900
4.000
85,151
-0.06(-1.48%)
Apr 03, 2012
4.060
4.060
3.940
4.060
32,829
-0.02(-0.49%)
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
.