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 (%)
Sep 29, 2017
2.660
2.940
2.650
2.900
10,848,161
+0.31(+11.97%)
Sep 28, 2017
2.600
2.655
2.570
2.590
3,794,115
-0.01(-0.38%)
Sep 27, 2017
2.580
2.610
2.560
2.600
4,012,049
+0.03(+1.17%)
Sep 26, 2017
2.620
2.625
2.570
2.570
3,087,496
-0.04(-1.53%)
Sep 25, 2017
2.580
2.685
2.580
2.610
4,515,888
+0.02(+0.77%)
Sep 22, 2017
2.620
2.650
2.580
2.590
5,167,881
-0.05(-1.89%)
Sep 21, 2017
2.660
2.720
2.610
2.640
4,071,308
-0.01(-0.38%)
Sep 20, 2017
2.670
2.690
2.610
2.650
2,175,204
-0.02(-0.75%)
Sep 19, 2017
2.670
2.710
2.650
2.670
1,967,979
-0.01(-0.37%)
Sep 18, 2017
2.710
2.790
2.660
2.680
3,047,224
-0.02(-0.74%)
Sep 15, 2017
2.630
2.770
2.570
2.700
5,833,591
+0.08(+3.05%)
Sep 14, 2017
2.740
2.750
2.600
2.620
4,224,858
-0.09(-3.32%)
Sep 13, 2017
2.800
2.830
2.690
2.710
5,372,170
-0.13(-4.58%)
Sep 12, 2017
2.760
2.900
2.710
2.840
4,526,873
+0.08(+2.90%)
Sep 11, 2017
2.800
2.870
2.630
2.760
8,889,196
-0.03(-1.08%)
Sep 08, 2017
3.020
3.020
2.710
2.790
10,815,036
-0.22(-7.31%)
Sep 07, 2017
2.980
3.020
2.910
3.010
4,238,021
+0.06(+2.03%)
Sep 06, 2017
2.960
3.040
2.920
2.950
6,453,965
+0.05(+1.72%)
Sep 05, 2017
3.220
3.250
2.890
2.900
20,106,052
-0.11(-3.65%)
Sep 01, 2017
2.970
3.020
2.910
3.010
2,406,178
+0.03(+1.01%)
Aug 31, 2017
2.970
2.990
2.930
2.980
2,798,364
+0.01(+0.34%)
Aug 30, 2017
2.980
3.000
2.930
2.970
2,342,104
-0.01(-0.34%)
Aug 29, 2017
3.020
3.060
2.970
2.980
1,953,453
-0.09(-2.93%)
Aug 28, 2017
3.120
3.127
2.950
3.070
3,809,549
-0.01(-0.32%)
Aug 25, 2017
3.050
3.120
3.010
3.080
2,186,286
+0.03(+0.98%)
Aug 24, 2017
2.980
3.085
2.950
3.050
2,828,984
+0.06(+2.01%)
Aug 23, 2017
3.000
3.040
2.950
2.990
2,335,175
-0.02(-0.66%)
Aug 22, 2017
3.000
3.030
2.960
3.010
2,353,656
+0.01(+0.33%)
Aug 21, 2017
2.900
3.020
2.890
3.000
2,926,900
+0.09(+3.09%)
Aug 18, 2017
2.900
3.010
2.890
2.910
3,905,872
+0.01(+0.34%)
Aug 17, 2017
3.010
3.060
2.900
2.900
2,986,383
-0.09(-3.01%)
Aug 16, 2017
2.950
3.060
2.880
2.990
4,220,672
+0.10(+3.46%)
Aug 15, 2017
2.990
2.990
2.850
2.890
5,600,790
-0.05(-1.70%)
Aug 14, 2017
3.040
3.040
2.883
2.940
8,233,683
-0.04(-1.34%)
Aug 11, 2017
3.060
3.240
2.880
2.980
15,822,439
-0.09(-2.93%)
Aug 10, 2017
3.480
3.480
2.910
3.070
19,239,132
-0.46(-13.03%)
Aug 09, 2017
3.540
3.610
3.500
3.530
2,288,535
-0.04(-1.12%)
Aug 08, 2017
3.900
3.900
3.560
3.570
3,320,625
-0.28(-7.27%)
Aug 07, 2017
3.710
3.890
3.700
3.850
3,026,093
+0.12(+3.22%)
Aug 04, 2017
3.690
3.730
3.580
3.730
3,254,919
+0.04(+1.08%)
Aug 03, 2017
3.660
3.750
3.640
3.690
2,665,515
+0.02(+0.54%)
Aug 02, 2017
3.800
3.827
3.655
3.670
3,155,597
-0.12(-3.17%)
Aug 01, 2017
3.930
3.940
3.725
3.790
2,786,295
-0.09(-2.32%)
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%)
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
.