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, 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%)
May 01, 2017
4.130
4.280
4.130
4.220
3,015,604
+0.10(+2.43%)
Apr 28, 2017
4.230
4.230
4.110
4.120
2,903,282
-0.10(-2.37%)
Apr 27, 2017
4.290
4.340
4.210
4.220
3,546,798
-0.05(-1.17%)
Apr 26, 2017
4.200
4.300
4.190
4.270
3,615,657
+0.06(+1.43%)
Apr 25, 2017
4.325
4.090
4.210
5,489,731
+0.10(+2.43%)
Apr 24, 2017
4.170
4.170
4.070
4.110
2,919,887
+0.00(+0.00%)
Apr 21, 2017
4.100
4.205
4.090
4.110
3,900,892
+0.00(+0.00%)
Apr 20, 2017
4.100
4.140
4.030
4.110
3,451,453
+0.01(+0.24%)
Apr 19, 2017
4.200
4.220
4.060
4.100
4,663,556
-0.07(-1.68%)
Apr 18, 2017
4.370
4.390
4.130
4.170
5,307,642
-0.25(-5.66%)
Apr 17, 2017
4.550
4.555
4.365
4.420
5,196,056
-0.13(-2.86%)
Apr 13, 2017
4.480
4.570
4.400
4.550
7,127,470
+0.05(+1.11%)
Apr 12, 2017
4.500
4.580
4.430
4.500
7,321,778
+0.09(+2.04%)
Apr 11, 2017
4.350
4.460
4.270
4.410
5,242,888
+0.06(+1.38%)
Apr 10, 2017
4.300
4.530
4.276
4.350
7,022,692
+0.09(+2.11%)
Apr 07, 2017
4.070
4.310
4.010
4.260
7,954,677
+0.17(+4.16%)
Apr 06, 2017
4.060
4.320
3.980
4.090
12,735,617
-0.23(-5.32%)
Apr 05, 2017
4.470
4.500
4.290
4.320
5,899,281
-0.15(-3.36%)
Apr 04, 2017
4.560
4.570
4.430
4.470
3,931,582
-0.09(-1.97%)
Apr 03, 2017
4.660
4.700
4.510
4.560
4,607,014
-0.10(-2.15%)
Mar 31, 2017
4.670
4.690
4.590
4.660
4,136,179
+0.00(+0.00%)
Mar 30, 2017
4.680
4.740
4.500
4.660
6,330,651
-0.10(-2.10%)
Mar 29, 2017
4.720
4.840
4.680
4.760
4,055,368
+0.07(+1.49%)
Mar 28, 2017
4.780
4.860
4.590
4.690
7,987,267
-0.09(-1.88%)
Mar 27, 2017
4.550
4.855
4.500
4.780
10,609,399
+0.21(+4.60%)
Mar 24, 2017
4.500
4.590
4.480
4.570
4,878,834
+0.10(+2.24%)
Mar 23, 2017
4.600
4.620
4.450
4.470
7,193,494
-0.09(-1.97%)
Mar 22, 2017
4.650
4.380
4.560
9,380,982
-0.09(-1.94%)
Mar 21, 2017
5.100
5.100
4.560
4.650
12,655,243
-0.44(-8.64%)
Mar 20, 2017
5.030
5.100
4.920
5.090
4,790,735
+0.02(+0.39%)
Mar 17, 2017
5.200
5.220
4.990
5.070
22,365,976
-0.18(-3.43%)
Mar 16, 2017
5.320
5.350
5.180
5.250
3,928,768
-0.03(-0.57%)
Mar 15, 2017
5.160
5.390
5.150
5.280
6,379,116
+0.14(+2.72%)
Mar 14, 2017
5.350
5.350
5.130
5.140
3,971,187
-0.15(-2.84%)
Mar 13, 2017
5.240
5.370
5.170
5.290
4,138,854
+0.05(+0.95%)
Mar 10, 2017
5.300
5.430
5.120
5.240
5,716,407
-0.06(-1.13%)
Mar 09, 2017
5.550
5.630
5.230
5.300
5,428,913
-0.26(-4.68%)
Mar 08, 2017
5.500
5.670
5.500
5.560
3,715,997
+0.06(+1.09%)
Mar 07, 2017
5.540
5.580
5.450
5.500
3,276,557
-0.07(-1.26%)
Mar 06, 2017
5.690
5.720
5.510
5.570
3,524,951
-0.13(-2.28%)
Mar 03, 2017
5.420
5.710
5.410
5.700
4,557,605
+0.33(+6.15%)
Mar 02, 2017
5.570
5.890
5.350
5.370
7,460,303
-0.31(-5.46%)
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
.