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 (%)
Feb 29, 2012 4.400 4.480 4.310 4.480 45,971 +0.10(+2.28%)
Feb 28, 2012 4.450 4.450 4.350 4.380 8,713 -0.07(-1.57%)
Feb 27, 2012 4.450 4.450 4.320 4.450 6,850 +0.00(+0.00%)
Feb 24, 2012 4.400 4.450 4.380 4.450 63,803 +0.09(+2.06%)
Feb 23, 2012 4.400 4.400 4.260 4.360 24,174 -0.04(-0.91%)
Feb 22, 2012 4.440 4.450 4.310 4.400 19,900 +0.05(+1.15%)
Feb 21, 2012 4.260 4.400 4.100 4.350 112,771 +0.12(+2.84%)
Feb 17, 2012 4.150 4.350 4.150 4.230 57,409 +0.08(+1.93%)
Feb 16, 2012 4.440 4.440 4.100 4.150 29,587 +0.05(+1.22%)
Feb 15, 2012 4.180 4.180 4.070 4.100 15,073 -0.17(-3.98%)
Feb 14, 2012 4.140 4.270 4.100 4.270 17,880 +0.03(+0.71%)
Feb 13, 2012 4.430 4.430 4.150 4.240 29,901 -0.06(-1.40%)
Feb 10, 2012 4.190 4.430 4.190 4.300 64,896 +0.11(+2.63%)
Feb 09, 2012 4.010 4.210 4.000 4.190 50,664 +0.19(+4.75%)
Feb 08, 2012 4.141 4.200 3.960 4.000 61,072 -0.10(-2.44%)
Feb 07, 2012 4.000 4.170 3.980 4.100 168,768 +0.02(+0.49%)
Feb 06, 2012 3.500 4.080 3.500 4.080 118,178 +0.43(+11.78%)
Feb 03, 2012 3.550 3.750 3.499 3.650 176,137 +0.08(+2.18%)
Feb 02, 2012 3.330 3.590 3.330 3.572 125,080 +0.10(+2.94%)
Feb 01, 2012 3.400 3.470 3.200 3.470 10,786 -0.03(-0.86%)
Jan 31, 2012 3.370 3.590 3.370 3.500 9,900 +0.01(+0.29%)
Jan 30, 2012 3.490 3.500 3.400 3.490 7,550 -0.04(-1.13%)
Jan 27, 2012 3.440 3.530 3.310 3.530 21,373 +0.03(+0.86%)
Jan 26, 2012 3.387 3.600 3.387 3.500 48,401 +0.10(+2.94%)
Jan 25, 2012 3.370 3.400 3.360 3.400 18,000 +0.05(+1.49%)
Jan 24, 2012 3.350 3.540 3.350 3.350 5,700 -0.07(-2.05%)
Jan 23, 2012 3.640 3.640 3.360 3.420 4,414 -0.06(-1.72%)
Jan 20, 2012 3.430 3.490 3.390 3.480 28,178 -0.01(-0.29%)
Jan 19, 2012 3.500 3.510 3.400 3.490 15,400 -0.15(-4.12%)
Jan 18, 2012 3.740 3.740 3.550 3.640 11,325 +0.18(+5.20%)
Jan 17, 2012 3.490 3.730 3.400 3.460 48,851 -0.04(-1.14%)
Jan 13, 2012 3.480 3.500 3.390 3.500 41,907 -0.07(-1.96%)
Jan 12, 2012 3.510 3.570 3.450 3.570 28,300 -0.01(-0.28%)
Jan 11, 2012 3.553 3.660 3.553 3.580 34,450 -0.11(-2.98%)
Jan 10, 2012 3.520 3.730 3.450 3.690 19,550 +0.14(+3.94%)
Jan 09, 2012 3.580 3.600 3.450 3.550 47,826 +0.09(+2.60%)
Jan 06, 2012 3.570 3.570 3.460 3.460 2,298 -0.12(-3.35%)
Jan 05, 2012 3.600 3.600 3.400 3.580 13,000 -0.01(-0.28%)
Jan 04, 2012 3.630 3.630 3.420 3.590 11,488 +0.08(+2.28%)
Dec 30, 2011 3.400 3.610 3.400 3.510 17,734 +0.16(+4.78%)
Dec 29, 2011 3.370 3.470 3.170 3.350 25,782 -0.13(-3.74%)
Dec 28, 2011 3.526 3.630 3.360 3.480 11,864 -0.04(-1.14%)
Dec 27, 2011 3.500 3.530 3.480 3.520 13,240 -0.18(-4.86%)
Dec 23, 2011 3.580 3.750 3.510 3.700 6,195 +0.09(+2.49%)
Dec 21, 2011 3.680 3.750 3.470 3.610 11,145 +0.12(+3.44%)
Dec 20, 2011 3.490 3.750 3.490 3.490 55,868 -0.01(-0.29%)
Dec 19, 2011 3.780 3.890 3.490 3.500 46,019 -0.34(-8.85%)
Dec 16, 2011 4.000 4.030 3.838 3.840 124,128 -0.16(-4.00%)
Dec 15, 2011 4.100 4.100 3.880 4.000 12,000 -0.08(-1.96%)
Dec 14, 2011 4.300 4.300 4.000 4.080 18,351 -0.22(-5.12%)
Dec 13, 2011 4.290 4.500 4.000 4.300 104,341 +0.03(+0.70%)
Dec 12, 2011 4.000 4.300 3.820 4.270 63,840 +0.32(+8.10%)
Dec 09, 2011 4.000 4.000 3.810 3.950 5,660 -0.11(-2.71%)
Dec 08, 2011 4.900 4.900 3.860 4.060 14,903 +0.01(+0.25%)
Dec 07, 2011 5.240 5.240 3.950 4.050 20,076 +0.05(+1.25%)
Dec 06, 2011 4.970 4.970 3.900 4.000 16,036 -0.09(-2.20%)
Dec 05, 2011 4.060 4.090 4.000 4.090 18,351 +0.04(+0.99%)
Dec 02, 2011 4.200 4.200 4.030 4.050 32,515 +0.04(+1.00%)
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.