Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2013 5.720 5.800 5.610 5.610 283,922 -0.04(-0.71%)
Jan 30, 2013 5.730 6.020 5.640 5.650 835,937 +0.00(+0.00%)
Jan 29, 2013 5.710 5.760 5.550 5.650 256,418 +0.02(+0.36%)
Jan 28, 2013 5.820 5.820 5.500 5.630 352,033 -0.11(-1.92%)
Jan 25, 2013 5.690 5.800 5.610 5.740 400,818 +0.12(+2.14%)
Jan 24, 2013 5.890 5.940 5.590 5.620 500,341 -0.21(-3.60%)
Jan 23, 2013 6.010 6.210 5.800 5.830 594,398 -0.17(-2.83%)
Jan 22, 2013 6.260 6.350 5.840 6.000 765,464 -0.28(-4.46%)
Jan 18, 2013 6.500 6.540 6.245 6.280 194,671 -0.19(-2.94%)
Jan 17, 2013 6.400 6.540 6.310 6.470 288,210 +0.10(+1.57%)
Jan 16, 2013 6.340 6.450 6.200 6.370 199,295 +0.03(+0.47%)
Jan 15, 2013 6.560 6.600 6.050 6.340 639,193 -0.27(-4.08%)
Jan 14, 2013 6.560 6.690 6.430 6.610 460,800 +0.19(+2.96%)
Jan 11, 2013 6.390 6.550 6.290 6.420 454,496 +0.07(+1.10%)
Jan 10, 2013 6.400 6.550 6.130 6.350 556,061 -0.02(-0.31%)
Jan 09, 2013 6.320 6.380 6.170 6.370 392,229 +0.09(+1.43%)
Jan 08, 2013 6.280 6.390 6.060 6.280 421,941 +0.07(+1.13%)
Jan 07, 2013 5.990 6.270 5.720 6.210 901,801 +0.22(+3.67%)
Jan 04, 2013 5.870 6.050 5.830 5.990 429,625 -0.04(-0.66%)
Jan 03, 2013 6.130 6.140 5.900 6.030 737,517 -0.18(-2.90%)
Jan 02, 2013 5.880 6.300 5.770 6.210 4,245,638 +0.95(+18.06%)
Dec 31, 2012 4.970 5.330 4.890 5.260 364,761 +0.31(+6.26%)
Dec 28, 2012 5.180 5.210 4.850 4.950 345,107 -0.11(-2.17%)
Dec 27, 2012 4.860 5.200 4.860 5.060 523,226 +0.22(+4.52%)
Dec 26, 2012 4.920 5.000 4.800 4.841 208,856 -0.08(-1.60%)
Dec 24, 2012 5.000 5.000 4.790 4.920 108,458 -0.06(-1.20%)
Dec 21, 2012 5.040 5.040 4.750 4.980 511,627 -0.08(-1.58%)
Dec 20, 2012 5.200 5.280 5.010 5.060 258,061 -0.17(-3.25%)
Dec 19, 2012 5.070 5.310 5.010 5.230 449,581 +0.13(+2.54%)
Dec 18, 2012 5.190 5.245 5.000 5.100 244,716 -0.10(-1.92%)
Dec 17, 2012 5.110 5.200 4.960 5.200 222,444 +0.13(+2.56%)
Dec 14, 2012 5.200 5.270 4.990 5.070 279,161 -0.07(-1.36%)
Dec 13, 2012 5.260 5.390 5.110 5.140 190,995 -0.14(-2.65%)
Dec 12, 2012 5.270 5.420 5.030 5.280 292,367 +0.04(+0.76%)
Dec 11, 2012 5.160 5.340 5.020 5.240 416,077 +0.24(+4.80%)
Dec 10, 2012 5.080 5.140 4.930 5.000 896,979 -0.01(-0.30%)
Dec 07, 2012 5.310 5.500 4.850 5.015 452,030 -0.36(-6.61%)
Dec 06, 2012 5.450 5.490 5.290 5.370 220,587 -0.02(-0.37%)
Dec 05, 2012 5.300 5.425 5.240 5.390 320,586 -0.11(-2.00%)
Dec 04, 2012 5.610 5.890 5.280 5.500 682,902 -0.03(-0.54%)
Nov 30, 2012 5.120 5.560 5.100 5.530 3,728,552 +0.41(+8.01%)
Nov 29, 2012 5.100 5.190 5.000 5.120 418,612 -0.03(-0.58%)
Nov 28, 2012 5.050 5.390 4.750 5.150 554,780 +0.08(+1.58%)
Nov 27, 2012 4.710 5.070 4.650 5.070 1,009,083 +0.45(+9.74%)
Nov 26, 2012 4.250 4.630 4.190 4.620 479,340 +0.38(+8.96%)
Nov 23, 2012 4.250 4.300 4.160 4.240 93,951 -0.01(-0.24%)
Nov 21, 2012 4.200 4.340 4.060 4.250 284,725 +0.06(+1.43%)
Nov 20, 2012 4.250 4.305 4.100 4.190 250,090 -0.08(-1.87%)
Nov 19, 2012 4.350 4.350 4.160 4.270 388,270 -0.05(-1.16%)
Nov 16, 2012 4.210 4.400 4.100 4.320 561,443 +0.11(+2.61%)
Nov 15, 2012 3.700 4.250 3.700 4.210 736,837 +0.46(+12.27%)
Nov 14, 2012 3.180 3.910 3.180 3.750 860,829 +0.62(+19.81%)
Nov 13, 2012 3.270 3.290 3.050 3.130 285,127 +0.10(+3.30%)
Nov 12, 2012 3.290 3.290 2.980 3.030 448,801 -0.19(-5.90%)
Nov 09, 2012 3.270 3.410 3.190 3.220 461,570 -0.07(-2.13%)
Nov 08, 2012 3.650 3.660 3.290 3.290 401,387 -0.33(-9.12%)
Nov 07, 2012 3.910 3.980 3.610 3.620 323,896 -0.04(-1.09%)
Nov 06, 2012 4.120 4.120 3.640 3.660 285,898 -0.19(-4.94%)
Nov 05, 2012 3.820 3.880 3.780 3.850 113,711 +0.04(+1.05%)
Nov 02, 2012 3.940 3.960 3.780 3.810 219,597 -0.09(-2.31%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.