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, 2017
3.970
3.970
3.601
3.880
6,553,764
-0.18(-4.43%)
Jul 28, 2017
4.010
4.120
3.940
4.060
2,055,602
+0.01(+0.25%)
Jul 27, 2017
4.210
4.260
4.030
4.050
3,371,997
-0.14(-3.34%)
Jul 26, 2017
4.190
4.270
4.160
4.190
1,922,892
+0.00(+0.00%)
Jul 25, 2017
4.280
4.285
4.180
4.190
2,881,236
-0.09(-2.10%)
Jul 24, 2017
4.250
4.330
4.180
4.280
2,580,257
+0.02(+0.47%)
Jul 21, 2017
4.310
4.345
4.220
4.260
1,933,313
-0.01(-0.23%)
Jul 20, 2017
4.300
4.180
4.270
2,626,618
+0.06(+1.43%)
Jul 19, 2017
4.230
4.360
4.180
4.210
2,212,949
-0.04(-0.94%)
Jul 18, 2017
4.310
4.320
4.160
4.250
2,498,195
-0.10(-2.30%)
Jul 17, 2017
4.490
4.490
4.350
4.350
2,418,497
-0.13(-2.90%)
Jul 14, 2017
4.540
4.560
4.430
4.480
1,828,080
-0.05(-1.10%)
Jul 13, 2017
4.450
4.611
4.380
4.530
2,945,055
+0.07(+1.57%)
Jul 12, 2017
4.520
4.535
4.400
4.460
3,019,343
-0.03(-0.67%)
Jul 11, 2017
4.440
4.540
4.430
4.490
2,225,379
+0.05(+1.13%)
Jul 10, 2017
4.440
4.490
4.365
4.440
2,090,755
-0.02(-0.45%)
Jul 07, 2017
4.520
4.520
4.350
4.460
3,267,104
-0.03(-0.67%)
Jul 06, 2017
4.560
4.600
4.450
4.490
4,187,168
-0.11(-2.39%)
Jul 05, 2017
4.530
4.635
4.430
4.600
3,566,534
+0.08(+1.77%)
Jul 03, 2017
4.460
4.530
4.410
4.520
1,403,138
+0.07(+1.57%)
Jun 30, 2017
4.370
4.520
4.300
4.450
3,907,797
+0.09(+2.06%)
Jun 29, 2017
4.470
4.560
4.310
4.360
3,966,196
-0.14(-3.11%)
Jun 28, 2017
4.430
4.530
4.270
4.500
5,078,880
+0.11(+2.51%)
Jun 27, 2017
4.600
4.620
4.390
4.390
4,806,641
-0.24(-5.18%)
Jun 26, 2017
4.760
4.830
4.573
4.630
4,379,319
-0.11(-2.32%)
Jun 23, 2017
4.780
4.740
7,843,997
+0.15(+3.27%)
Jun 22, 2017
4.600
4.770
4.550
4.590
7,154,022
+0.07(+1.55%)
Jun 21, 2017
4.320
4.590
4.314
4.520
5,975,165
+0.27(+6.35%)
Jun 20, 2017
4.140
4.380
4.100
4.250
4,859,706
+0.12(+2.91%)
Jun 19, 2017
4.120
4.175
4.050
4.130
3,512,877
+0.06(+1.47%)
Jun 16, 2017
4.060
4.150
4.020
4.070
4,825,193
-0.02(-0.49%)
Jun 15, 2017
4.150
4.280
4.050
4.090
4,184,278
-0.10(-2.39%)
Jun 14, 2017
4.190
4.230
4.110
4.190
3,250,429
+0.03(+0.72%)
Jun 13, 2017
4.090
4.170
4.040
4.160
4,307,204
+0.09(+2.21%)
Jun 12, 2017
4.030
4.070
3.890
4.070
3,585,269
+0.05(+1.24%)
Jun 09, 2017
4.030
4.140
3.950
4.020
4,714,196
+0.01(+0.25%)
Jun 08, 2017
3.960
4.030
3.935
4.010
2,768,078
+0.08(+2.04%)
Jun 07, 2017
4.100
4.230
3.880
3.930
6,618,130
-0.04(-1.01%)
Jun 06, 2017
3.790
3.990
3.780
3.970
4,717,201
+0.18(+4.75%)
Jun 05, 2017
4.050
4.080
3.740
3.790
8,527,788
-0.21(-5.25%)
Jun 02, 2017
3.820
4.290
3.820
4.000
18,468,956
+0.37(+10.19%)
Jun 01, 2017
3.510
3.640
3.500
3.630
3,836,315
+0.12(+3.42%)
May 31, 2017
3.450
3.570
3.340
3.510
6,162,048
+0.12(+3.54%)
May 30, 2017
3.500
3.595
3.370
3.390
5,326,745
-0.09(-2.59%)
May 26, 2017
3.600
3.630
3.480
3.480
7,683,160
-0.21(-5.69%)
May 25, 2017
3.770
3.810
3.630
3.690
3,768,288
-0.05(-1.34%)
May 24, 2017
3.800
3.850
3.720
3.740
3,571,123
-0.03(-0.80%)
May 23, 2017
3.920
3.960
3.760
3.770
6,253,519
-0.16(-4.07%)
May 22, 2017
3.930
3.970
3.850
3.930
3,343,425
+0.01(+0.26%)
May 19, 2017
3.940
4.070
3.910
3.920
3,814,990
-0.07(-1.75%)
May 18, 2017
3.870
4.010
3.830
3.990
4,491,847
+0.14(+3.64%)
May 17, 2017
4.010
4.030
3.850
3.850
6,697,289
-0.26(-6.33%)
May 16, 2017
4.000
4.185
3.910
4.110
6,214,180
+0.14(+3.53%)
May 15, 2017
4.380
4.380
3.950
3.970
9,417,451
-0.36(-8.31%)
May 12, 2017
3.870
4.370
3.840
4.330
7,901,985
+0.45(+11.60%)
May 11, 2017
4.060
4.110
3.720
3.880
8,130,093
-0.26(-6.28%)
May 10, 2017
4.060
4.140
3.960
4.140
4,207,549
+0.10(+2.48%)
May 09, 2017
3.920
4.100
3.910
4.040
6,858,791
+0.12(+3.06%)
May 08, 2017
4.090
4.100
3.910
3.920
3,958,890
-0.08(-2.00%)
May 05, 2017
4.000
4.110
3.870
4.000
4,757,715
+0.01(+0.25%)
May 04, 2017
4.020
4.020
3.840
3.990
3,589,333
+0.01(+0.25%)
May 03, 2017
4.100
4.130
3.950
3.980
3,603,081
-0.11(-2.69%)
May 02, 2017
4.240
4.251
4.080
4.090
3,365,294
-0.13(-3.08%)
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
.