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 (%)
May 31, 2016
3.610
3.720
3.600
3.670
4,322,855
+0.07(+1.94%)
May 27, 2016
3.500
3.600
3.600
3.600
2,036,900
+0.10(+2.86%)
May 26, 2016
3.520
3.550
3.380
3.500
2,507,493
-0.05(-1.41%)
May 25, 2016
3.630
3.640
3.520
3.550
2,290,024
+0.01(+0.28%)
May 24, 2016
3.530
3.560
3.410
3.540
4,150,190
+0.10(+2.91%)
May 23, 2016
3.270
3.580
3.250
3.440
7,082,961
+0.18(+5.52%)
May 20, 2016
3.190
3.350
3.150
3.260
5,071,076
+0.11(+3.49%)
May 19, 2016
3.070
3.206
3.070
3.150
2,123,035
+0.02(+0.64%)
May 18, 2016
2.900
3.170
2.900
3.130
3,933,575
+0.22(+7.56%)
May 17, 2016
3.220
3.230
2.840
2.910
8,034,096
-0.09(-3.00%)
May 16, 2016
2.710
3.050
2.710
3.000
7,028,522
+0.33(+12.36%)
May 13, 2016
2.860
3.070
2.650
2.670
8,208,065
-0.14(-4.98%)
May 12, 2016
2.750
2.920
2.620
2.810
4,233,367
+0.12(+4.46%)
May 11, 2016
2.890
2.920
2.680
2.690
2,800,507
-0.22(-7.56%)
May 10, 2016
3.030
3.050
2.870
2.910
2,623,936
-0.07(-2.35%)
May 09, 2016
2.910
3.040
2.850
2.980
2,730,314
+0.16(+5.67%)
May 06, 2016
2.900
2.980
2.820
2.820
3,475,145
-0.01(-0.35%)
May 05, 2016
3.060
3.100
2.810
2.830
4,833,334
-0.07(-2.41%)
May 04, 2016
3.290
3.290
2.890
2.900
5,241,610
-0.28(-8.81%)
May 03, 2016
3.250
3.300
3.160
3.180
1,790,028
-0.13(-3.93%)
May 02, 2016
3.170
3.320
3.060
3.310
2,387,783
+0.17(+5.41%)
Apr 29, 2016
3.270
3.350
3.010
3.140
4,316,221
-0.16(-4.85%)
Apr 28, 2016
3.550
3.590
3.270
3.300
4,446,366
-0.30(-8.33%)
Apr 27, 2016
3.600
3.650
3.500
3.600
1,904,259
-0.03(-0.83%)
Apr 26, 2016
3.630
3.669
3.470
3.630
3,735,915
-0.01(-0.27%)
Apr 25, 2016
3.810
3.840
3.610
3.640
2,632,951
-0.10(-2.67%)
Apr 22, 2016
3.650
3.780
3.590
3.740
3,323,920
+0.12(+3.31%)
Apr 21, 2016
3.470
3.730
3.470
3.620
4,618,719
+0.14(+4.02%)
Apr 20, 2016
3.750
3.760
3.360
3.480
8,021,525
-0.16(-4.40%)
Apr 19, 2016
3.740
3.770
3.480
3.640
15,207,284
+0.31(+9.31%)
Apr 18, 2016
3.250
3.580
3.230
3.330
6,595,904
+0.08(+2.46%)
Apr 15, 2016
3.060
3.660
2.985
3.250
8,637,711
+0.16(+5.18%)
Apr 14, 2016
3.090
3.147
3.010
3.090
1,431,494
+0.01(+0.32%)
Apr 13, 2016
3.100
3.155
3.060
3.080
1,796,767
-0.02(-0.48%)
Apr 12, 2016
2.970
3.110
2.880
3.095
2,486,732
+0.15(+4.92%)
Apr 11, 2016
3.220
3.250
2.925
2.950
3,292,482
-0.23(-7.23%)
Apr 08, 2016
2.950
3.300
2.830
3.180
10,714,012
+0.29(+10.03%)
Apr 07, 2016
2.920
2.960
2.790
2.890
2,231,182
-0.04(-1.37%)
Apr 06, 2016
2.800
2.930
2.780
2.930
2,567,645
+0.14(+5.02%)
Apr 05, 2016
2.930
2.970
2.760
2.790
1,538,833
-0.13(-4.45%)
Apr 04, 2016
2.750
3.010
2.700
2.920
3,377,341
+0.20(+7.35%)
Apr 01, 2016
2.740
2.820
2.690
2.720
1,909,540
-0.04(-1.45%)
Mar 31, 2016
2.700
2.790
2.680
2.760
2,055,565
+0.03(+1.28%)
Mar 30, 2016
2.770
2.850
2.700
2.725
2,178,101
-0.03(-1.27%)
Mar 29, 2016
2.620
2.785
2.600
2.760
2,432,531
+0.09(+3.37%)
Mar 28, 2016
2.890
2.890
2.660
2.670
2,195,307
-0.11(-3.96%)
Mar 24, 2016
2.630
2.780
2.780
2.780
6,349,900
+0.16(+6.11%)
Mar 23, 2016
2.560
2.720
2.500
2.620
5,535,142
+0.03(+1.16%)
Mar 22, 2016
2.750
2.800
2.590
2.590
5,482,152
-0.20(-7.17%)
Mar 21, 2016
2.970
3.000
2.780
2.790
4,985,524
-0.15(-5.10%)
Mar 18, 2016
3.510
3.520
2.710
2.940
10,207,782
-0.46(-13.53%)
Mar 17, 2016
3.260
3.440
3.120
3.400
3,042,787
+0.15(+4.62%)
Mar 16, 2016
3.350
3.454
3.210
3.250
1,615,308
-0.06(-1.81%)
Mar 15, 2016
3.700
3.710
3.310
3.310
2,993,639
-0.45(-11.97%)
Mar 14, 2016
3.550
3.850
3.550
3.760
1,914,467
+0.17(+4.74%)
Mar 11, 2016
3.500
3.590
3.390
3.590
1,445,852
+0.16(+4.66%)
Mar 10, 2016
3.340
3.550
3.280
3.430
3,602,097
+0.08(+2.39%)
Mar 09, 2016
3.400
3.450
3.210
3.350
1,087,951
-0.02(-0.59%)
Mar 08, 2016
3.630
3.680
3.340
3.370
1,190,028
-0.28(-7.67%)
Mar 07, 2016
3.490
3.730
3.450
3.650
1,481,370
+0.18(+5.19%)
Mar 04, 2016
3.500
3.670
3.410
3.470
1,572,094
-0.01(-0.29%)
Mar 03, 2016
3.420
3.535
3.380
3.480
1,464,381
+0.07(+2.05%)
Mar 02, 2016
3.230
3.430
3.214
3.410
4,129,106
+0.19(+5.90%)
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
.