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, 2014
3.700
3.740
3.610
3.650
717,434
-0.13(-3.44%)
Jul 30, 2014
3.780
3.850
3.700
3.780
596,511
+0.03(+0.80%)
Jul 29, 2014
3.630
3.730
3.610
3.750
512,241
+0.12(+3.31%)
Jul 28, 2014
3.810
3.870
3.610
3.630
898,056
-0.14(-3.71%)
Jul 25, 2014
3.780
3.800
3.650
3.770
595,036
+0.00(+0.00%)
Jul 24, 2014
3.840
3.850
3.730
3.770
568,286
-0.04(-1.05%)
Jul 23, 2014
3.900
3.970
3.750
3.810
809,645
-0.07(-1.80%)
Jul 22, 2014
3.860
3.990
3.820
3.880
678,739
+0.05(+1.31%)
Jul 21, 2014
3.820
3.880
3.730
3.830
780,292
-0.02(-0.52%)
Jul 18, 2014
3.630
3.880
3.610
3.850
878,285
+0.21(+5.77%)
Jul 17, 2014
3.850
3.900
3.610
3.640
1,837,285
-0.22(-5.70%)
Jul 16, 2014
3.850
3.940
3.790
3.860
762,283
+0.02(+0.52%)
Jul 15, 2014
3.990
4.020
3.780
3.840
1,288,871
-0.17(-4.24%)
Jul 14, 2014
4.050
4.050
3.950
4.010
874,582
+0.06(+1.52%)
Jul 11, 2014
3.860
4.010
3.840
3.950
602,892
+0.10(+2.60%)
Jul 10, 2014
3.760
4.010
3.740
3.850
1,086,826
+0.02(+0.52%)
Jul 09, 2014
3.930
3.959
3.750
3.830
892,087
-0.08(-2.05%)
Jul 08, 2014
4.230
4.250
3.830
3.910
1,716,620
-0.26(-6.24%)
Jul 07, 2014
4.180
4.215
4.000
4.170
1,433,502
-0.01(-0.24%)
Jul 03, 2014
4.250
4.180
4.180
4.180
390,000
-0.06(-1.42%)
Jul 02, 2014
4.110
4.290
4.110
4.240
809,268
+0.10(+2.42%)
Jul 01, 2014
4.070
4.150
4.060
4.140
911,204
+0.07(+1.72%)
Jun 30, 2014
4.040
4.110
3.990
4.070
632,267
+0.04(+0.99%)
Jun 27, 2014
3.900
4.040
3.860
4.030
1,733,177
+0.09(+2.28%)
Jun 26, 2014
3.900
3.971
3.810
3.940
550,628
+0.06(+1.55%)
Jun 25, 2014
3.880
3.960
3.750
3.880
1,038,641
-0.01(-0.26%)
Jun 24, 2014
3.950
4.060
3.860
3.890
1,037,168
-0.09(-2.26%)
Jun 23, 2014
4.040
4.140
3.930
3.980
1,132,197
-0.07(-1.73%)
Jun 20, 2014
4.070
4.150
3.950
4.050
5,325,402
+0.03(+0.75%)
Jun 19, 2014
4.170
4.172
3.980
4.020
700,679
-0.12(-2.90%)
Jun 18, 2014
4.080
4.150
4.015
4.140
716,908
+0.06(+1.47%)
Jun 17, 2014
4.160
4.220
4.070
4.080
757,665
-0.06(-1.45%)
Jun 16, 2014
4.120
4.180
4.050
4.140
601,365
+0.03(+0.73%)
Jun 13, 2014
4.190
4.240
4.030
4.110
517,380
-0.05(-1.20%)
Jun 12, 2014
4.180
4.240
4.095
4.160
612,316
-0.03(-0.72%)
Jun 11, 2014
4.250
4.280
4.115
4.190
484,542
-0.05(-1.18%)
Jun 10, 2014
4.400
4.498
4.215
4.240
1,014,541
+0.01(+0.24%)
Jun 06, 2014
4.260
4.280
4.180
4.230
565,270
+0.01(+0.24%)
Jun 05, 2014
4.170
4.275
4.130
4.220
719,497
+0.08(+1.93%)
Jun 04, 2014
4.130
4.270
4.070
4.140
600,321
-0.03(-0.72%)
Jun 03, 2014
4.110
4.200
4.030
4.170
654,458
+0.04(+0.97%)
Jun 02, 2014
4.270
4.280
4.120
4.130
697,057
-0.21(-4.84%)
May 30, 2014
4.450
4.460
4.300
4.340
996,708
-0.08(-1.81%)
May 29, 2014
4.470
4.550
4.300
4.420
721,856
-0.02(-0.45%)
May 28, 2014
4.280
4.470
4.185
4.440
1,509,042
+0.29(+6.99%)
May 27, 2014
3.940
4.190
3.890
4.150
1,169,367
+0.25(+6.41%)
May 23, 2014
3.840
3.900
3.900
3.900
653,200
+0.09(+2.36%)
May 22, 2014
3.700
3.870
3.680
3.810
523,369
+0.16(+4.38%)
May 21, 2014
3.600
3.750
3.575
3.650
640,441
+0.07(+1.96%)
May 20, 2014
3.780
3.780
3.530
3.580
872,334
-0.23(-6.04%)
May 19, 2014
3.680
3.810
3.620
3.810
508,777
+0.10(+2.70%)
May 16, 2014
3.730
3.770
3.600
3.710
666,566
-0.04(-1.07%)
May 15, 2014
3.870
3.890
3.640
3.750
1,285,402
-0.11(-2.85%)
May 14, 2014
3.920
3.950
3.800
3.860
878,832
-0.05(-1.28%)
May 13, 2014
3.770
4.030
3.750
3.910
1,180,907
+0.11(+2.89%)
May 12, 2014
4.100
4.180
3.760
3.800
1,182,979
+0.02(+0.53%)
May 09, 2014
3.680
3.820
3.390
3.780
2,366,012
+0.03(+0.80%)
May 08, 2014
4.070
4.100
3.620
3.750
2,093,796
-0.30(-7.41%)
May 07, 2014
4.180
4.300
3.920
4.050
1,397,897
-0.09(-2.17%)
May 06, 2014
4.320
4.420
4.130
4.140
870,970
-0.23(-5.26%)
May 05, 2014
4.260
4.430
4.150
4.370
893,045
+0.07(+1.63%)
May 02, 2014
4.440
4.560
4.280
4.300
1,001,291
-0.16(-3.59%)
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
.