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 30, 2015
8.070
8.390
7.930
8.300
5,500,876
+0.46(+5.87%)
Jun 29, 2015
7.830
8.200
7.682
7.840
5,193,667
-0.38(-4.62%)
Jun 26, 2015
8.100
8.390
7.900
8.220
5,513,560
+0.12(+1.42%)
Jun 25, 2015
8.300
8.390
7.945
8.105
3,788,645
-0.20(-2.35%)
Jun 24, 2015
8.030
8.710
7.920
8.300
6,303,122
+0.18(+2.22%)
Jun 23, 2015
8.530
8.620
7.840
8.120
6,876,377
-0.15(-1.81%)
Jun 22, 2015
9.100
9.230
8.100
8.270
12,804,652
-0.80(-8.82%)
Jun 19, 2015
9.190
9.520
8.770
9.070
23,105,464
-0.10(-1.09%)
Jun 18, 2015
8.170
9.440
7.920
9.170
41,138,728
+1.39(+17.87%)
Jun 17, 2015
6.910
7.970
6.060
7.780
64,221,396
+3.14(+67.67%)
Jun 16, 2015
4.870
4.920
4.380
4.640
3,203,400
-0.26(-5.31%)
Jun 15, 2015
4.980
4.990
4.870
4.900
1,207,062
-0.10(-2.00%)
Jun 12, 2015
5.140
5.150
4.950
5.000
1,244,714
-0.15(-2.91%)
Jun 11, 2015
4.990
5.190
4.870
5.150
1,795,539
+0.16(+3.21%)
Jun 10, 2015
5.010
5.050
4.860
4.990
1,442,518
+0.02(+0.40%)
Jun 09, 2015
5.150
5.120
4.900
4.970
2,016,778
-0.15(-2.93%)
Jun 08, 2015
4.970
5.180
4.832
5.120
4,749,258
+0.22(+4.49%)
Jun 05, 2015
4.700
4.920
4.600
4.900
2,596,992
+0.20(+4.26%)
Jun 04, 2015
4.690
4.930
4.550
4.700
4,201,251
-0.02(-0.42%)
Jun 03, 2015
4.490
4.790
4.460
4.720
8,237,443
+0.32(+7.27%)
Jun 02, 2015
4.350
4.470
4.300
4.400
2,162,604
+0.04(+0.92%)
Jun 01, 2015
4.370
4.450
4.260
4.360
1,853,784
+0.06(+1.40%)
May 29, 2015
4.300
4.390
4.280
4.300
1,057,650
-0.03(-0.69%)
May 28, 2015
4.290
4.350
4.180
4.330
890,528
-0.01(-0.23%)
May 27, 2015
4.500
4.440
4.200
4.340
1,635,531
-0.10(-2.25%)
May 26, 2015
4.380
4.480
4.313
4.440
1,687,666
+0.09(+2.07%)
May 22, 2015
4.550
4.350
4.350
4.350
6,217,700
+0.06(+1.40%)
May 21, 2015
3.970
4.400
3.960
4.290
5,277,922
+0.29(+7.25%)
May 20, 2015
3.980
4.000
3.800
4.000
1,773,929
+0.09(+2.30%)
May 19, 2015
3.950
4.030
3.830
3.910
1,773,324
+0.01(+0.26%)
May 18, 2015
4.000
4.170
3.760
3.900
11,528,743
+0.38(+10.80%)
May 15, 2015
3.480
3.540
3.390
3.520
2,503,884
+0.04(+1.15%)
May 14, 2015
3.420
3.530
3.350
3.480
1,356,894
+0.06(+1.75%)
May 13, 2015
3.480
3.500
3.350
3.420
1,388,189
-0.04(-1.16%)
May 12, 2015
3.570
3.600
3.360
3.460
1,624,266
-0.15(-4.16%)
May 11, 2015
3.600
3.750
3.510
3.610
954,733
+0.01(+0.28%)
May 08, 2015
3.730
3.760
3.525
3.600
1,027,802
-0.08(-2.17%)
May 07, 2015
3.570
3.690
3.520
3.680
677,475
+0.12(+3.37%)
May 06, 2015
3.450
3.600
3.440
3.560
1,397,767
+0.12(+3.49%)
May 05, 2015
3.640
3.670
3.380
3.440
2,884,891
-0.21(-5.75%)
May 04, 2015
3.560
3.670
3.500
3.650
1,723,420
+0.11(+3.11%)
May 01, 2015
3.520
3.620
3.370
3.540
1,232,987
+0.04(+1.14%)
Apr 30, 2015
3.640
3.750
3.470
3.500
2,067,868
-0.19(-5.15%)
Apr 29, 2015
3.620
3.770
3.570
3.690
1,381,587
+0.03(+0.82%)
Apr 28, 2015
3.740
3.800
3.600
3.660
1,274,768
-0.10(-2.66%)
Apr 27, 2015
4.040
4.050
3.610
3.760
1,622,445
-0.25(-6.23%)
Apr 24, 2015
4.070
4.080
3.960
4.010
606,620
-0.10(-2.43%)
Apr 23, 2015
4.000
4.110
3.930
4.110
536,895
+0.10(+2.49%)
Apr 22, 2015
4.060
4.140
3.920
4.010
1,117,461
-0.06(-1.47%)
Apr 21, 2015
4.170
4.225
4.030
4.070
1,073,153
-0.11(-2.63%)
Apr 20, 2015
4.400
4.400
4.140
4.180
2,633,652
-0.18(-4.13%)
Apr 17, 2015
4.430
4.500
4.290
4.360
1,461,277
-0.14(-3.11%)
Apr 16, 2015
4.480
4.520
4.355
4.500
1,376,263
+0.02(+0.45%)
Apr 15, 2015
4.390
4.480
4.310
4.480
1,661,207
+0.10(+2.28%)
Apr 14, 2015
4.390
4.420
4.290
4.380
534,906
-0.02(-0.45%)
Apr 13, 2015
4.130
4.420
4.050
4.400
2,022,771
+0.22(+5.26%)
Apr 10, 2015
4.300
4.310
4.170
4.180
445,217
-0.07(-1.65%)
Apr 09, 2015
4.230
4.330
4.190
4.250
828,453
+0.01(+0.24%)
Apr 08, 2015
4.210
4.270
4.060
4.240
1,646,496
+0.00(+0.00%)
Apr 07, 2015
4.450
4.500
4.164
4.240
2,317,017
-0.21(-4.72%)
Apr 06, 2015
4.400
4.510
4.290
4.450
1,271,083
+0.00(+0.00%)
Apr 02, 2015
4.580
4.450
4.450
4.450
1,785,800
-0.14(-3.16%)
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
.