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 (%)
May 31, 2013 5.220 5.230 5.070 5.100 645,041 -0.13(-2.49%)
May 30, 2013 5.010 5.240 5.000 5.230 630,121 +0.23(+4.60%)
May 29, 2013 5.140 5.159 4.990 5.000 546,821 -0.07(-1.38%)
May 28, 2013 5.240 5.300 4.980 5.070 531,655 -0.09(-1.74%)
May 24, 2013 5.140 5.200 5.010 5.160 0 +0.05(+0.98%)
May 23, 2013 5.010 5.130 4.910 5.110 0 +0.06(+1.19%)
May 22, 2013 5.000 5.330 4.970 5.050 0 +0.09(+1.81%)
May 21, 2013 5.180 5.390 4.910 4.960 1,622,624 -0.23(-4.43%)
May 20, 2013 5.250 5.335 5.055 5.190 0 -0.11(-2.08%)
May 17, 2013 5.100 5.450 5.000 5.300 0 +0.21(+4.13%)
May 16, 2013 5.110 5.350 4.950 5.090 910,934 -0.02(-0.39%)
May 15, 2013 5.300 5.320 5.010 5.110 0 +0.01(+0.20%)
May 13, 2013 4.580 5.100 4.500 5.100 0 +0.52(+11.35%)
May 10, 2013 4.730 4.810 4.470 4.580 0 -0.16(-3.38%)
May 09, 2013 4.670 4.780 4.550 4.740 751,565 +0.05(+1.07%)
May 08, 2013 4.700 4.850 4.650 4.690 0 -0.07(-1.47%)
May 07, 2013 4.940 4.945 4.710 4.760 0 -0.21(-4.23%)
May 06, 2013 5.030 5.050 4.860 4.970 0 -0.03(-0.60%)
May 03, 2013 5.110 5.070 4.970 5.000 0 -0.07(-1.38%)
May 02, 2013 5.050 5.110 4.840 5.070 0 +0.06(+1.20%)
May 01, 2013 5.250 5.289 4.980 5.010 0 -0.24(-4.57%)
Apr 30, 2013 5.450 5.450 5.150 5.250 0 -0.14(-2.60%)
Apr 29, 2013 5.150 5.470 5.130 5.390 1,259,217 +0.35(+6.94%)
Apr 26, 2013 5.120 5.170 4.960 5.040 1,089,351 -0.01(-0.20%)
Apr 25, 2013 4.860 5.160 4.650 5.050 1,754,602 +0.25(+5.21%)
Apr 24, 2013 4.490 4.890 4.430 4.800 1,854,475 +0.35(+7.87%)
Apr 23, 2013 4.860 4.940 4.400 4.450 1,936,314 -0.43(-8.81%)
Apr 22, 2013 5.030 5.040 4.880 4.880 660,226 -0.08(-1.61%)
Apr 19, 2013 5.070 5.200 4.900 4.960 1,226,852 -0.13(-2.55%)
Apr 18, 2013 5.220 5.260 5.020 5.090 1,197,649 -0.13(-2.49%)
Apr 17, 2013 5.380 5.400 5.030 5.220 1,102,599 -0.16(-2.97%)
Apr 16, 2013 5.310 5.500 5.250 5.380 982,032 +0.13(+2.48%)
Apr 15, 2013 5.440 5.450 5.230 5.250 1,506,561 -0.15(-2.78%)
Apr 12, 2013 5.370 5.460 5.300 5.400 2,462,112 +0.08(+1.50%)
Apr 11, 2013 5.450 5.662 5.320 5.320 13,932,001 -0.69(-11.48%)
Apr 10, 2013 6.450 6.590 5.870 6.010 3,107,246 -1.23(-16.99%)
Apr 09, 2013 6.400 7.444 6.350 7.240 1,990,332 +1.00(+16.03%)
Apr 08, 2013 6.300 6.320 6.150 6.240 167,585 -0.02(-0.32%)
Apr 05, 2013 6.130 6.330 6.110 6.260 268,250 +0.02(+0.32%)
Apr 04, 2013 6.090 6.250 5.980 6.240 216,650 +0.18(+2.97%)
Apr 03, 2013 6.140 6.150 6.000 6.060 277,276 -0.08(-1.30%)
Apr 02, 2013 6.100 6.305 6.070 6.140 422,050 +0.06(+0.99%)
Apr 01, 2013 6.110 6.140 5.990 6.080 223,425 +0.01(+0.16%)
Mar 28, 2013 5.920 6.110 5.820 6.070 321,509 +0.20(+3.41%)
Mar 27, 2013 5.930 5.930 5.780 5.870 144,200 -0.08(-1.34%)
Mar 26, 2013 5.880 5.960 5.700 5.950 158,432 +0.12(+2.06%)
Mar 25, 2013 5.930 5.969 5.710 5.830 199,591 -0.06(-1.02%)
Mar 22, 2013 5.800 6.000 5.770 5.890 268,335 +0.10(+1.73%)
Mar 21, 2013 5.910 5.980 5.775 5.790 244,171 -0.15(-2.53%)
Mar 20, 2013 5.970 6.019 5.860 5.940 282,609 -0.03(-0.50%)
Mar 19, 2013 5.980 6.060 5.720 5.970 347,817 +0.03(+0.51%)
Mar 18, 2013 5.950 6.100 5.860 5.940 127,322 -0.04(-0.67%)
Mar 15, 2013 6.080 6.300 5.970 5.980 629,608 -0.03(-0.50%)
Mar 14, 2013 5.790 6.010 5.730 6.010 220,677 +0.24(+4.16%)
Mar 13, 2013 5.830 5.950 5.660 5.770 499,635 -0.12(-2.04%)
Mar 12, 2013 6.020 6.030 5.840 5.890 149,399 -0.14(-2.32%)
Mar 11, 2013 5.940 6.040 5.820 6.030 217,190 +0.05(+0.84%)
Mar 08, 2013 6.050 6.050 5.840 5.980 235,231 +0.01(+0.18%)
Mar 07, 2013 5.900 5.980 5.790 5.969 171,379 +0.07(+1.17%)
Mar 06, 2013 5.960 6.010 5.770 5.900 274,792 -0.06(-1.01%)
Mar 05, 2013 5.740 6.050 5.610 5.960 386,109 +0.22(+3.83%)
Mar 04, 2013 5.500 5.750 5.450 5.740 313,847 +0.24(+4.36%)
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.