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, 2012 4.390 4.390 4.200 4.280 117,982 -0.06(-1.38%)
May 30, 2012 4.450 4.500 4.300 4.340 160,432 -0.18(-3.98%)
May 29, 2012 4.570 4.570 4.420 4.520 102,606 -0.02(-0.44%)
May 25, 2012 4.580 4.580 4.500 4.540 137,520 -0.04(-0.87%)
May 24, 2012 4.550 4.670 4.380 4.580 250,356 +0.06(+1.33%)
May 23, 2012 4.360 4.530 4.310 4.520 208,557 +0.12(+2.73%)
May 22, 2012 4.490 4.490 4.300 4.400 75,735 -0.10(-2.22%)
May 21, 2012 4.290 4.530 4.200 4.500 134,812 +0.18(+4.17%)
May 18, 2012 4.400 4.401 4.300 4.320 40,492 +0.01(+0.23%)
May 17, 2012 4.500 4.620 4.290 4.310 51,102 -0.19(-4.22%)
May 16, 2012 4.430 4.500 4.250 4.500 852,222 +0.12(+2.74%)
May 15, 2012 4.500 4.530 4.260 4.380 210,355 -0.04(-0.90%)
May 14, 2012 4.540 4.550 4.380 4.420 158,029 -0.11(-2.43%)
May 11, 2012 4.480 4.560 4.440 4.530 343,260 +0.01(+0.22%)
May 10, 2012 4.460 4.530 4.450 4.520 75,576 +0.03(+0.67%)
May 09, 2012 4.510 4.520 4.410 4.490 139,054 -0.04(-0.88%)
May 08, 2012 4.520 4.530 4.450 4.530 268,118 +0.04(+0.89%)
May 07, 2012 4.530 4.544 4.400 4.490 350,385 -0.01(-0.22%)
May 04, 2012 4.500 4.550 4.350 4.500 4,163,824 -1.19(-20.91%)
May 03, 2012 5.920 5.920 5.120 5.690 870,967 -0.11(-1.90%)
May 02, 2012 5.720 6.271 5.600 5.800 239,714 +0.02(+0.35%)
May 01, 2012 5.780 6.417 5.400 5.780 421,038 -0.15(-2.53%)
Apr 30, 2012 5.700 7.080 5.600 5.930 768,230 +0.16(+2.77%)
Apr 27, 2012 5.150 5.840 5.140 5.770 204,084 +0.60(+11.61%)
Apr 26, 2012 5.040 5.430 4.990 5.170 211,457 +0.24(+4.87%)
Apr 25, 2012 5.050 5.170 4.880 4.930 206,192 +0.01(+0.20%)
Apr 24, 2012 4.290 5.170 4.280 4.920 243,706 +0.62(+14.42%)
Apr 23, 2012 4.130 4.300 4.110 4.300 64,120 +0.07(+1.65%)
Apr 20, 2012 4.160 4.250 4.070 4.230 64,832 +0.09(+2.17%)
Apr 19, 2012 4.090 4.140 4.048 4.140 38,003 +0.07(+1.72%)
Apr 18, 2012 4.090 4.090 4.000 4.070 35,435 -0.01(-0.25%)
Apr 17, 2012 3.950 4.080 3.920 4.080 26,637 +0.03(+0.74%)
Apr 16, 2012 3.970 4.050 3.940 4.050 23,133 +0.13(+3.32%)
Apr 13, 2012 4.090 4.090 3.900 3.920 46,310 -0.12(-2.97%)
Apr 12, 2012 4.040 4.050 4.000 4.040 25,400 +0.05(+1.25%)
Apr 11, 2012 3.910 4.070 3.910 3.990 13,451 +0.01(+0.25%)
Apr 10, 2012 4.030 4.050 3.900 3.980 21,025 -0.02(-0.50%)
Apr 09, 2012 3.980 4.040 3.910 4.000 30,556 +0.10(+2.56%)
Apr 05, 2012 4.070 4.140 3.900 3.900 100,258 -0.10(-2.50%)
Apr 04, 2012 4.070 4.070 3.900 4.000 85,151 -0.06(-1.48%)
Apr 03, 2012 4.060 4.060 3.940 4.060 32,829 -0.02(-0.49%)
Apr 02, 2012 4.050 4.080 4.030 4.080 66,640 +0.03(+0.74%)
Mar 30, 2012 4.030 4.060 4.010 4.050 58,436 +0.03(+0.75%)
Mar 29, 2012 4.120 4.120 3.920 4.020 79,462 +0.03(+0.75%)
Mar 28, 2012 4.000 4.130 3.900 3.990 94,879 -0.02(-0.50%)
Mar 27, 2012 3.920 4.040 3.920 4.010 19,875 +0.11(+2.82%)
Mar 26, 2012 4.000 4.020 3.900 3.900 213,876 -0.11(-2.74%)
Mar 23, 2012 4.110 4.110 3.910 4.010 236,612 -0.10(-2.31%)
Mar 22, 2012 4.140 4.140 3.820 4.105 86,629 -0.04(-1.08%)
Mar 21, 2012 4.100 4.200 4.070 4.150 42,641 +0.07(+1.59%)
Mar 20, 2012 4.060 4.125 3.900 4.085 90,450 +0.08(+2.12%)
Mar 19, 2012 3.870 4.050 3.870 4.000 41,637 +0.11(+2.83%)
Mar 16, 2012 3.930 4.000 3.770 3.890 45,909 -0.06(-1.52%)
Mar 15, 2012 3.930 3.950 3.820 3.950 7,947 -0.02(-0.50%)
Mar 14, 2012 3.900 4.000 3.750 3.970 18,303 +0.07(+1.79%)
Mar 13, 2012 4.040 4.080 3.800 3.900 33,781 -0.11(-2.74%)
Mar 12, 2012 4.200 4.390 3.920 4.010 27,594 -0.23(-5.42%)
Mar 09, 2012 4.170 4.287 4.040 4.240 18,098 +0.02(+0.47%)
Mar 08, 2012 4.240 4.300 4.000 4.220 95,575 -0.07(-1.63%)
Mar 07, 2012 4.320 4.390 4.150 4.290 10,801 +0.04(+0.94%)
Mar 06, 2012 4.290 4.400 4.250 4.250 30,368 -0.02(-0.47%)
Mar 05, 2012 4.350 4.480 4.140 4.270 39,674 -0.19(-4.26%)
Mar 02, 2012 4.180 4.460 4.160 4.460 32,943 +0.29(+6.83%)
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.