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 (%)
Jul 31, 2013
4.540
4.540
4.400
4.500
0
+0.01(+0.22%)
Jul 30, 2013
4.390
4.500
4.280
4.490
0
+0.11(+2.51%)
Jul 29, 2013
4.510
4.510
4.370
4.380
0
-0.13(-2.88%)
Jul 26, 2013
4.490
4.560
4.380
4.510
0
-0.03(-0.66%)
Jul 25, 2013
4.380
4.550
4.300
4.540
0
+0.16(+3.65%)
Jul 24, 2013
4.520
4.620
4.310
4.380
0
-0.13(-2.88%)
Jul 23, 2013
4.340
4.570
4.340
4.510
0
+0.20(+4.64%)
Jul 22, 2013
4.350
4.430
4.210
4.310
0
-0.03(-0.69%)
Jul 19, 2013
4.410
4.480
4.340
4.340
0
-0.07(-1.59%)
Jul 18, 2013
4.540
4.630
4.350
4.410
0
-0.12(-2.76%)
Jul 17, 2013
4.670
4.690
4.520
4.535
258,237
-0.12(-2.68%)
Jul 16, 2013
4.650
4.720
4.535
4.660
0
+0.01(+0.22%)
Jul 15, 2013
4.420
4.670
4.400
4.650
0
+0.25(+5.68%)
Jul 12, 2013
4.540
4.540
4.340
4.400
0
-0.13(-2.87%)
Jul 11, 2013
4.500
4.590
4.410
4.530
0
+0.05(+1.12%)
Jul 10, 2013
4.360
4.530
4.330
4.480
0
+0.07(+1.59%)
Jul 09, 2013
3.990
4.500
3.930
4.410
0
+0.48(+12.21%)
Jul 08, 2013
4.060
4.130
3.910
3.930
0
-0.12(-2.96%)
Jul 05, 2013
4.290
4.290
3.960
4.050
0
-0.14(-3.34%)
Jul 03, 2013
4.330
4.350
4.140
4.190
0
-0.15(-3.46%)
Jul 02, 2013
4.350
4.390
4.280
4.340
0
+0.00(+0.00%)
Jul 01, 2013
4.350
4.420
4.280
4.340
0
+0.02(+0.46%)
Jun 28, 2013
4.480
4.496
4.260
4.320
4,930,588
-0.30(-6.49%)
Jun 26, 2013
4.590
4.640
4.450
4.620
0
+0.05(+1.09%)
Jun 25, 2013
4.670
4.700
4.480
4.570
748,126
-0.02(-0.44%)
Jun 24, 2013
4.840
4.900
4.550
4.590
0
-0.24(-4.97%)
Jun 21, 2013
4.660
4.865
4.660
4.830
953,860
+0.28(+6.15%)
Jun 20, 2013
4.760
4.760
4.550
4.550
0
-0.26(-5.41%)
Jun 19, 2013
4.980
4.980
4.780
4.810
0
-0.15(-3.02%)
Jun 18, 2013
4.770
5.100
4.670
4.960
0
+0.19(+3.98%)
Jun 17, 2013
4.990
4.990
4.725
4.770
0
+0.16(+3.47%)
Jun 14, 2013
4.430
4.700
4.300
4.610
0
+0.22(+5.01%)
Jun 13, 2013
4.590
4.590
4.300
4.390
823,860
-0.16(-3.52%)
Jun 12, 2013
4.740
4.850
4.510
4.550
637,785
-0.17(-3.60%)
Jun 11, 2013
4.840
4.850
4.660
4.720
372,371
-0.19(-3.87%)
Jun 10, 2013
4.850
4.930
4.760
4.910
0
+0.08(+1.66%)
Jun 07, 2013
4.770
4.830
4.650
4.830
0
+0.12(+2.55%)
Jun 06, 2013
4.700
4.740
4.570
4.710
405,641
+0.04(+0.86%)
Jun 05, 2013
4.790
4.880
4.612
4.670
0
-0.10(-2.10%)
Jun 04, 2013
5.030
5.040
4.770
4.770
0
-0.26(-5.17%)
Jun 03, 2013
5.120
5.170
4.900
5.030
781,914
-0.07(-1.37%)
May 31, 2013
5.220
5.230
5.070
5.100
645,041
-0.13(-2.49%)
May 30, 2013
5.010
5.240
5.000
5.230
630,121
+0.23(+4.60%)
May 29, 2013
5.140
5.159
4.990
5.000
546,821
-0.07(-1.38%)
May 28, 2013
5.240
5.300
4.980
5.070
531,655
-0.09(-1.74%)
May 24, 2013
5.140
5.200
5.010
5.160
0
+0.05(+0.98%)
May 23, 2013
5.010
5.130
4.910
5.110
0
+0.06(+1.19%)
May 22, 2013
5.000
5.330
4.970
5.050
0
+0.09(+1.81%)
May 21, 2013
5.180
5.390
4.910
4.960
1,622,624
-0.23(-4.43%)
May 20, 2013
5.250
5.335
5.055
5.190
0
-0.11(-2.08%)
May 17, 2013
5.100
5.450
5.000
5.300
0
+0.21(+4.13%)
May 16, 2013
5.110
5.350
4.950
5.090
910,934
-0.02(-0.39%)
May 15, 2013
5.300
5.320
5.010
5.110
0
+0.01(+0.20%)
May 13, 2013
4.580
5.100
4.500
5.100
0
+0.52(+11.35%)
May 10, 2013
4.730
4.810
4.470
4.580
0
-0.16(-3.38%)
May 09, 2013
4.670
4.780
4.550
4.740
751,565
+0.05(+1.07%)
May 08, 2013
4.700
4.850
4.650
4.690
0
-0.07(-1.47%)
May 07, 2013
4.940
4.945
4.710
4.760
0
-0.21(-4.23%)
May 06, 2013
5.030
5.050
4.860
4.970
0
-0.03(-0.60%)
May 03, 2013
5.110
5.070
4.970
5.000
0
-0.07(-1.38%)
May 02, 2013
5.050
5.110
4.840
5.070
0
+0.06(+1.20%)
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
.