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, 2013 4.040 4.100 4.000 4.040 508,554 -0.01(-0.25%)
Oct 30, 2013 4.180 4.190 4.050 4.050 629,182 -0.11(-2.64%)
Oct 29, 2013 4.020 4.230 4.000 4.160 0 +0.14(+3.48%)
Oct 28, 2013 4.200 4.230 3.990 4.020 0 -0.19(-4.51%)
Oct 25, 2013 4.310 4.380 4.140 4.210 0 -0.07(-1.64%)
Oct 24, 2013 4.230 4.320 4.205 4.280 207,000 +0.05(+1.18%)
Oct 23, 2013 4.240 4.290 4.200 4.230 336,137 -0.02(-0.47%)
Oct 22, 2013 4.310 4.440 4.170 4.250 459,176 -0.04(-0.93%)
Oct 21, 2013 4.440 4.480 4.250 4.290 346,574 -0.16(-3.60%)
Oct 18, 2013 4.450 4.470 4.370 4.450 460,962 +0.05(+1.14%)
Oct 17, 2013 4.400 4.440 4.320 4.400 207,440 +0.01(+0.23%)
Oct 16, 2013 4.270 4.410 4.250 4.390 302,651 +0.14(+3.29%)
Oct 15, 2013 4.360 4.430 4.225 4.250 332,465 -0.13(-3.08%)
Oct 14, 2013 4.420 4.420 4.250 4.385 268,784 -0.07(-1.46%)
Oct 11, 2013 4.250 4.490 4.250 4.450 0 +0.20(+4.71%)
Oct 10, 2013 4.220 4.290 4.160 4.250 413,267 +0.07(+1.67%)
Oct 09, 2013 4.200 4.210 4.050 4.180 0 -0.04(-0.95%)
Oct 08, 2013 4.400 4.430 4.200 4.220 765,074 -0.19(-4.31%)
Oct 07, 2013 4.400 4.490 4.350 4.410 0 -0.02(-0.45%)
Oct 04, 2013 4.500 4.510 4.400 4.430 363,468 -0.07(-1.56%)
Oct 03, 2013 4.560 4.580 4.400 4.500 0 -0.06(-1.32%)
Oct 02, 2013 4.580 4.640 4.530 4.560 243,091 -0.05(-1.08%)
Oct 01, 2013 4.590 4.640 4.500 4.610 417,115 -0.03(-0.65%)
Sep 27, 2013 4.700 4.750 4.620 4.640 0 -0.10(-2.11%)
Sep 26, 2013 4.720 4.810 4.690 4.740 206,990 +0.04(+0.85%)
Sep 25, 2013 4.790 4.810 4.700 4.700 316,229 -0.10(-2.08%)
Sep 24, 2013 4.800 4.860 4.700 4.800 294,977 -0.01(-0.21%)
Sep 23, 2013 4.900 4.960 4.700 4.810 453,880 -0.09(-1.84%)
Sep 20, 2013 4.850 4.980 4.790 4.900 0 +0.08(+1.66%)
Sep 19, 2013 4.900 4.920 4.770 4.820 498,562 -0.04(-0.82%)
Sep 18, 2013 4.820 4.930 4.750 4.860 522,429 +0.03(+0.62%)
Sep 17, 2013 4.740 4.835 4.630 4.830 0 +0.16(+3.43%)
Sep 16, 2013 4.770 4.780 4.590 4.670 0 -0.03(-0.64%)
Sep 13, 2013 4.640 4.750 4.490 4.700 0 +0.09(+1.95%)
Sep 12, 2013 4.660 4.720 4.590 4.610 0 -0.08(-1.71%)
Sep 11, 2013 4.770 4.800 4.625 4.690 0 -0.10(-2.09%)
Sep 10, 2013 4.910 4.965 4.730 4.790 508,395 -0.07(-1.44%)
Sep 09, 2013 4.650 4.880 4.600 4.860 0 +0.24(+5.19%)
Sep 06, 2013 4.580 4.680 4.480 4.620 0 +0.07(+1.54%)
Sep 05, 2013 4.480 4.600 4.460 4.550 373,991 +0.09(+2.02%)
Sep 04, 2013 4.500 4.580 4.420 4.460 0 -0.07(-1.55%)
Sep 03, 2013 4.500 4.650 4.420 4.530 0 +0.09(+2.03%)
Aug 30, 2013 4.480 4.540 4.400 4.440 0 -0.06(-1.33%)
Aug 29, 2013 4.500 4.645 4.465 4.500 226,748 +0.00(+0.00%)
Aug 28, 2013 4.400 4.600 4.370 4.500 294,935 +0.11(+2.51%)
Aug 27, 2013 4.520 4.550 4.390 4.390 355,545 -0.18(-3.94%)
Aug 26, 2013 4.470 4.630 4.400 4.570 0 +0.09(+2.01%)
Aug 23, 2013 4.490 4.530 4.400 4.480 0 -0.01(-0.22%)
Aug 22, 2013 4.540 4.560 4.390 4.490 185,185 +0.00(+0.00%)
Aug 21, 2013 4.480 4.560 4.400 4.490 269,968 -0.02(-0.44%)
Aug 20, 2013 4.460 4.515 4.350 4.510 255,040 +0.07(+1.58%)
Aug 19, 2013 4.340 4.595 4.300 4.440 340,035 +0.10(+2.30%)
Aug 16, 2013 4.500 4.560 4.330 4.340 0 -0.20(-4.41%)
Aug 15, 2013 4.640 4.710 4.500 4.540 344,234 -0.16(-3.40%)
Aug 14, 2013 4.700 4.880 4.700 4.700 394,625 +0.00(+0.00%)
Aug 13, 2013 4.660 4.710 4.530 4.700 358,790 +0.06(+1.29%)
Aug 12, 2013 4.520 4.760 4.460 4.640 463,157 +0.14(+3.11%)
Aug 09, 2013 4.560 4.612 4.480 4.500 269,011 +0.03(+0.67%)
Aug 08, 2013 4.460 4.550 4.410 4.470 391,740 +0.05(+1.13%)
Aug 07, 2013 4.630 4.630 4.400 4.420 548,262 -0.21(-4.54%)
Aug 06, 2013 4.850 4.870 4.585 4.630 531,525 -0.22(-4.54%)
Aug 05, 2013 4.700 4.890 4.660 4.850 915,324 +0.25(+5.43%)
Aug 02, 2013 4.680 4.680 4.540 4.600 357,083 -0.05(-1.08%)
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.