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 (%)
Oct 31, 2012 4.090 4.200 3.860 3.960 208,737 -0.10(-2.46%)
Oct 26, 2012 3.890 4.060 4.060 4.060 204,900 +0.21(+5.45%)
Oct 25, 2012 3.970 4.060 3.820 3.850 232,541 -0.10(-2.53%)
Oct 24, 2012 4.000 4.070 3.950 3.950 171,824 -0.03(-0.75%)
Oct 23, 2012 4.140 4.160 3.950 3.980 379,473 -0.21(-5.01%)
Oct 19, 2012 4.460 4.480 4.100 4.190 327,030 -0.32(-7.10%)
Oct 18, 2012 4.590 4.590 4.420 4.510 123,570 -0.06(-1.31%)
Oct 17, 2012 4.550 4.810 4.500 4.570 184,895 +0.07(+1.56%)
Oct 16, 2012 4.680 4.690 4.490 4.500 177,265 -0.14(-3.02%)
Oct 15, 2012 4.640 4.700 4.600 4.640 105,079 +0.02(+0.43%)
Oct 12, 2012 4.760 4.760 4.610 4.620 92,233 -0.12(-2.53%)
Oct 11, 2012 4.740 4.820 4.560 4.740 332,496 +0.03(+0.64%)
Oct 10, 2012 4.720 4.770 4.650 4.710 141,285 +0.01(+0.21%)
Oct 09, 2012 4.840 4.850 4.650 4.700 204,258 -0.10(-2.08%)
Oct 08, 2012 4.780 4.900 4.700 4.800 112,005 +0.02(+0.42%)
Oct 05, 2012 4.900 4.950 4.750 4.780 132,165 -0.07(-1.44%)
Oct 04, 2012 4.890 4.950 4.720 4.850 247,845 -0.04(-0.82%)
Oct 03, 2012 4.940 4.950 4.850 4.890 216,917 -0.05(-1.01%)
Oct 02, 2012 4.950 4.950 4.800 4.940 170,948 +0.03(+0.61%)
Oct 01, 2012 4.820 4.940 4.800 4.910 342,027 +0.13(+2.72%)
Sep 28, 2012 4.720 4.840 4.640 4.780 200,344 +0.08(+1.70%)
Sep 27, 2012 4.670 4.730 4.560 4.700 171,734 +0.10(+2.17%)
Sep 26, 2012 4.710 4.800 4.600 4.600 218,772 -0.08(-1.71%)
Sep 25, 2012 4.840 4.975 4.620 4.680 447,521 -0.03(-0.64%)
Sep 24, 2012 4.700 4.790 4.680 4.710 293,324 +0.01(+0.21%)
Sep 21, 2012 4.700 4.850 4.679 4.700 489,281 +0.06(+1.29%)
Sep 20, 2012 4.670 4.680 4.520 4.640 142,742 -0.05(-1.07%)
Sep 19, 2012 4.690 4.850 4.670 4.690 234,105 +0.02(+0.43%)
Sep 18, 2012 4.610 4.770 4.550 4.670 300,189 +0.01(+0.21%)
Sep 17, 2012 4.740 4.740 4.560 4.660 127,941 -0.13(-2.71%)
Sep 14, 2012 4.560 4.850 4.500 4.790 203,315 +0.25(+5.51%)
Sep 13, 2012 4.520 4.680 4.410 4.540 202,241 +0.04(+0.89%)
Sep 12, 2012 4.640 4.680 4.420 4.500 221,492 -0.14(-3.02%)
Sep 11, 2012 4.820 4.860 4.540 4.640 298,730 -0.21(-4.33%)
Sep 10, 2012 4.890 4.890 4.760 4.850 153,644 -0.02(-0.41%)
Sep 07, 2012 4.960 4.960 4.830 4.870 201,108 -0.08(-1.62%)
Sep 06, 2012 5.000 5.000 4.800 4.950 215,797 -0.05(-1.00%)
Sep 05, 2012 4.930 5.000 4.700 5.000 269,491 +0.04(+0.81%)
Sep 04, 2012 4.970 5.010 4.800 4.960 378,388 +0.01(+0.20%)
Aug 31, 2012 4.960 5.200 4.920 4.950 617,088 -0.01(-0.20%)
Aug 30, 2012 4.890 5.240 4.700 4.960 2,246,038 +0.11(+2.27%)
Aug 29, 2012 4.810 4.930 4.780 4.850 245,924 +0.15(+3.19%)
Aug 27, 2012 4.660 4.750 4.615 4.700 128,424 +0.06(+1.29%)
Aug 24, 2012 4.400 4.640 4.400 4.640 205,713 +0.24(+5.45%)
Aug 23, 2012 4.500 4.640 4.365 4.400 105,066 -0.12(-2.65%)
Aug 22, 2012 4.580 4.649 4.500 4.520 93,712 -0.08(-1.74%)
Aug 21, 2012 4.750 4.760 4.550 4.600 373,971 -0.13(-2.75%)
Aug 20, 2012 4.840 4.840 4.560 4.730 138,606 -0.06(-1.25%)
Aug 17, 2012 4.660 4.830 4.540 4.790 360,025 +0.17(+3.68%)
Aug 16, 2012 4.250 4.700 4.250 4.620 289,949 +0.38(+8.96%)
Aug 15, 2012 4.060 4.300 4.060 4.240 133,391 +0.18(+4.43%)
Aug 14, 2012 3.850 4.110 3.760 4.060 266,305 +0.32(+8.56%)
Aug 13, 2012 3.880 3.902 3.660 3.740 165,356 -0.13(-3.36%)
Aug 10, 2012 4.040 4.090 3.870 3.870 110,156 -0.15(-3.73%)
Aug 09, 2012 3.970 4.100 3.940 4.020 109,633 +0.08(+2.03%)
Aug 08, 2012 4.120 4.150 3.930 3.940 200,105 -0.17(-4.14%)
Aug 07, 2012 3.980 4.160 3.930 4.110 165,142 +0.16(+4.05%)
Aug 06, 2012 3.980 4.000 3.900 3.950 107,756 -0.03(-0.75%)
Aug 03, 2012 3.950 4.050 3.950 3.980 138,924 +0.03(+0.76%)
Aug 02, 2012 3.970 4.000 3.920 3.950 191,495 -0.01(-0.25%)
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.