Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.490 5.530 5.270 5.310 560,505 -0.21(-3.80%)
Jan 30, 2014 5.500 5.600 5.450 5.520 618,646 +0.11(+2.03%)
Jan 29, 2014 5.270 5.530 5.210 5.410 709,315 +0.02(+0.37%)
Jan 28, 2014 5.000 5.410 4.980 5.390 948,470 +0.40(+8.02%)
Jan 27, 2014 5.270 5.270 4.750 4.990 1,124,724 -0.27(-5.13%)
Jan 24, 2014 5.450 5.460 5.090 5.260 872,257 -0.20(-3.66%)
Jan 23, 2014 5.510 5.530 5.280 5.460 737,004 -0.14(-2.50%)
Jan 22, 2014 5.610 5.650 5.480 5.600 401,221 -0.02(-0.36%)
Jan 21, 2014 5.640 5.680 5.460 5.620 659,503 -0.06(-1.06%)
Jan 17, 2014 5.770 5.680 5.680 5.680 612,400 -0.06(-1.05%)
Jan 16, 2014 5.730 5.760 5.660 5.740 491,203 +0.01(+0.17%)
Jan 15, 2014 5.670 5.770 5.640 5.730 755,476 +0.06(+1.06%)
Jan 14, 2014 5.720 5.730 5.570 5.670 844,869 +0.15(+2.72%)
Jan 13, 2014 5.640 5.750 5.460 5.520 944,597 -0.09(-1.60%)
Jan 10, 2014 5.700 5.740 5.400 5.610 1,317,970 +0.01(+0.18%)
Jan 09, 2014 5.500 5.650 5.470 5.600 1,145,936 +0.10(+1.82%)
Jan 08, 2014 5.500 5.520 5.380 5.500 593,075 +0.05(+0.92%)
Jan 07, 2014 5.450 5.560 5.320 5.450 1,339,212 -0.01(-0.18%)
Jan 06, 2014 5.640 5.650 5.220 5.460 999,931 -0.18(-3.19%)
Jan 03, 2014 5.600 5.680 5.550 5.640 874,989 +0.01(+0.18%)
Jan 02, 2014 5.770 5.820 5.500 5.630 1,263,293 +0.00(+0.00%)
Dec 31, 2013 5.690 5.630 5.630 5.630 1,014,000 -0.01(-0.18%)
Dec 30, 2013 5.330 5.680 5.240 5.640 1,379,527 +0.32(+6.02%)
Dec 27, 2013 5.200 5.440 5.170 5.320 998,012 +0.13(+2.50%)
Dec 26, 2013 4.880 5.190 4.850 5.190 1,035,241 +0.35(+7.23%)
Dec 24, 2013 4.940 5.020 4.800 4.840 829,371 +0.15(+3.20%)
Dec 23, 2013 4.440 4.730 4.440 4.690 1,624,381 +0.37(+8.56%)
Dec 20, 2013 4.250 4.390 4.220 4.320 1,446,794 +0.09(+2.13%)
Dec 19, 2013 4.200 4.230 4.170 4.230 365,151 +0.03(+0.71%)
Dec 18, 2013 4.210 4.250 4.150 4.200 424,213 +0.01(+0.24%)
Dec 17, 2013 4.280 4.330 4.170 4.190 316,892 -0.05(-1.18%)
Dec 16, 2013 4.240 4.380 4.220 4.240 400,236 +0.01(+0.24%)
Dec 13, 2013 4.330 4.350 4.210 4.230 282,073 -0.06(-1.40%)
Dec 12, 2013 4.250 4.320 4.180 4.290 400,699 +0.10(+2.39%)
Dec 11, 2013 4.270 4.340 4.180 4.190 383,619 -0.08(-1.87%)
Dec 10, 2013 4.370 4.390 4.250 4.270 330,675 -0.10(-2.29%)
Dec 09, 2013 4.420 4.440 4.310 4.370 234,066 -0.03(-0.68%)
Dec 06, 2013 4.420 4.500 4.370 4.400 0 +0.04(+0.92%)
Dec 05, 2013 4.420 4.500 4.360 4.360 0 -0.06(-1.36%)
Dec 04, 2013 4.420 4.500 4.390 4.420 0 +0.00(+0.00%)
Dec 03, 2013 4.480 4.510 4.410 4.420 0 -0.04(-0.90%)
Dec 02, 2013 4.520 4.550 4.450 4.460 308,261 -0.12(-2.62%)
Nov 29, 2013 4.530 4.590 4.520 4.580 0 +0.09(+2.00%)
Nov 27, 2013 4.600 4.630 4.460 4.490 0 -0.10(-2.18%)
Nov 26, 2013 4.470 4.590 4.420 4.590 0 +0.14(+3.15%)
Nov 25, 2013 4.400 4.570 4.370 4.450 418,801 +0.08(+1.83%)
Nov 22, 2013 4.380 4.400 4.250 4.370 0 +0.02(+0.46%)
Nov 21, 2013 4.260 4.390 4.240 4.350 214,669 +0.08(+1.87%)
Nov 20, 2013 4.350 4.380 4.260 4.270 0 -0.05(-1.16%)
Nov 19, 2013 4.420 4.446 4.250 4.320 342,290 -0.08(-1.82%)
Nov 18, 2013 4.510 4.550 4.380 4.400 0 -0.08(-1.79%)
Nov 15, 2013 4.410 4.590 4.390 4.480 0 +0.06(+1.36%)
Nov 14, 2013 4.310 4.520 4.290 4.420 440,757 +0.35(+8.60%)
Nov 12, 2013 4.000 4.110 3.980 4.070 0 +0.08(+2.01%)
Nov 11, 2013 3.990 4.040 3.952 3.990 0 -0.02(-0.50%)
Nov 08, 2013 3.880 4.050 3.880 4.010 0 +0.17(+4.43%)
Nov 07, 2013 3.990 4.070 3.830 3.840 806,658 -0.13(-3.27%)
Nov 06, 2013 4.070 4.140 3.930 3.970 388,034 -0.05(-1.24%)
Nov 05, 2013 4.100 4.100 3.980 4.020 257,115 -0.07(-1.71%)
Nov 04, 2013 3.980 4.210 3.980 4.090 402,930 +0.16(+4.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.