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 (%)
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%)
Aug 01, 2012 4.100 4.160 3.960 3.960 176,278 -0.13(-3.18%)
Jul 31, 2012 4.250 4.250 4.060 4.090 136,318 -0.15(-3.54%)
Jul 30, 2012 4.400 4.440 4.230 4.240 131,196 -0.14(-3.20%)
Jul 27, 2012 4.270 4.490 4.183 4.380 149,197 +0.14(+3.30%)
Jul 26, 2012 4.160 4.280 4.040 4.240 168,049 +0.12(+2.91%)
Jul 25, 2012 4.330 4.350 4.100 4.120 142,332 -0.15(-3.51%)
Jul 24, 2012 4.510 4.510 4.250 4.270 131,370 -0.15(-3.39%)
Jul 23, 2012 4.400 4.490 4.360 4.420 120,967 +0.08(+1.84%)
Jul 20, 2012 4.450 4.520 4.030 4.340 182,629 -0.16(-3.56%)
Jul 19, 2012 4.580 4.580 4.470 4.500 62,710 -0.05(-1.10%)
Jul 18, 2012 4.500 4.580 4.480 4.550 102,909 +0.05(+1.11%)
Jul 17, 2012 4.560 4.620 4.480 4.500 103,997 -0.01(-0.22%)
Jul 16, 2012 4.570 4.630 4.500 4.510 97,555 -0.04(-0.88%)
Jul 13, 2012 4.530 4.710 4.530 4.550 106,886 +0.02(+0.44%)
Jul 12, 2012 4.600 4.600 4.490 4.530 129,567 -0.09(-1.95%)
Jul 11, 2012 4.630 4.700 4.570 4.620 120,612 +0.01(+0.22%)
Jul 10, 2012 4.650 4.740 4.590 4.610 148,515 -0.06(-1.28%)
Jul 09, 2012 4.610 4.750 4.580 4.670 138,031 +0.03(+0.65%)
Jul 06, 2012 4.660 4.670 4.620 4.640 153,339 -0.04(-0.85%)
Jul 05, 2012 4.730 4.750 4.670 4.680 169,883 -0.07(-1.47%)
Jul 03, 2012 4.800 4.820 4.690 4.750 177,742 -0.05(-1.04%)
Jul 02, 2012 4.820 4.840 4.580 4.800 224,753 +0.05(+1.05%)
Jun 29, 2012 4.730 4.770 4.640 4.750 225,869 +0.14(+3.04%)
Jun 28, 2012 4.800 4.800 4.580 4.610 197,654 -0.20(-4.16%)
Jun 27, 2012 4.750 4.880 4.630 4.810 317,235 +0.13(+2.78%)
Jun 26, 2012 4.770 4.840 4.620 4.680 181,136 -0.06(-1.27%)
Jun 25, 2012 4.820 4.850 4.620 4.740 274,014 -0.17(-3.46%)
Jun 22, 2012 5.140 5.140 4.760 4.910 6,048,803 +0.04(+0.82%)
Jun 21, 2012 4.970 5.120 4.810 4.870 463,371 -0.13(-2.60%)
Jun 20, 2012 5.150 5.190 4.900 5.000 370,248 -0.09(-1.77%)
Jun 19, 2012 4.730 5.200 4.730 5.090 532,794 +0.38(+8.07%)
Jun 18, 2012 4.780 4.780 4.620 4.710 300,563 -0.03(-0.63%)
Jun 15, 2012 4.810 4.810 4.730 4.740 273,483 -0.05(-1.04%)
Jun 14, 2012 4.800 4.890 4.710 4.790 351,740 +0.04(+0.84%)
Jun 13, 2012 4.810 4.810 4.700 4.750 226,849 -0.02(-0.42%)
Jun 12, 2012 4.750 4.800 4.550 4.770 412,921 +0.11(+2.36%)
Jun 11, 2012 4.540 4.710 4.410 4.660 403,066 +0.12(+2.64%)
Jun 08, 2012 4.450 4.570 4.400 4.540 200,559 +0.06(+1.34%)
Jun 07, 2012 4.520 4.550 4.460 4.480 185,805 -0.02(-0.44%)
Jun 06, 2012 4.500 4.550 4.480 4.500 1,010,877 +0.02(+0.45%)
Jun 05, 2012 4.670 4.670 4.450 4.480 250,987 -0.07(-1.54%)
Jun 04, 2012 4.700 4.950 4.400 4.550 602,203 +0.01(+0.22%)
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.