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, 2019 0.3337 0.3450 0.3100 0.3204 6,069,120 +0.01(+3.35%)
Jan 30, 2019 0.4100 0.4100 0.2900 0.3100 20,018,950 -0.09(-23.10%)
Jan 29, 2019 0.4322 0.4322 0.3860 0.4031 7,269,773 -0.03(-7.31%)
Jan 28, 2019 0.4300 0.4500 0.4050 0.4349 9,900,280 +0.02(+6.07%)
Jan 25, 2019 0.4100 0.4500 0.4000 0.4100 15,835,000 +0.03(+8.01%)
Jan 24, 2019 0.3404 0.4750 0.3400 0.3796 35,716,272 +0.05(+15.03%)
Jan 23, 2019 0.3000 0.3400 0.2800 0.3300 10,364,631 +0.03(+10.00%)
Jan 22, 2019 0.2800 0.3100 0.2600 0.3000 9,919,356 +0.02(+7.14%)
Jan 18, 2019 0.2800 0.3000 0.2600 0.2800 7,416,300 -0.01(-1.82%)
Jan 17, 2019 0.2300 0.2950 0.2300 0.2852 14,800,095 +0.05(+18.83%)
Jan 16, 2019 0.2300 0.2400 0.2200 0.2400 5,831,337 +0.00(+1.48%)
Jan 15, 2019 0.2200 0.2450 0.2150 0.2365 11,378,260 +0.03(+16.62%)
Jan 14, 2019 0.2100 0.2178 0.1938 0.2028 6,858,359 +0.01(+2.94%)
Jan 11, 2019 0.2300 0.2300 0.1950 0.1970 8,084,000 -0.03(-14.35%)
Jan 10, 2019 0.2300 0.2400 0.2200 0.2300 5,496,477 +0.00(+0.66%)
Jan 09, 2019 0.2446 0.2446 0.2128 0.2285 7,643,078 -0.02(-6.28%)
Jan 08, 2019 0.2550 0.2600 0.2360 0.2438 12,883,477 -0.00(-1.69%)
Jan 07, 2019 0.2943 0.3000 0.2350 0.2480 27,183,192 -0.05(-17.33%)
Jan 04, 2019 0.3100 0.3200 0.2600 0.3000 22,076,100 +0.02(+7.26%)
Jan 03, 2019 0.2718 0.3500 0.2340 0.2797 54,847,236 +0.06(+27.14%)
Jan 02, 2019 0.1100 0.2800 0.1100 0.2200 70,553,760 +0.11(+92.98%)
Dec 31, 2018 0.1030 0.1150 0.1000 0.1140 13,782,100 +0.00(+3.64%)
Dec 28, 2018 0.0800 0.1200 0.0800 0.1100 11,290,600 +0.03(+32.85%)
Dec 27, 2018 0.0876 0.0880 0.0798 0.0828 6,026,660 -0.01(-5.69%)
Dec 26, 2018 0.0798 0.0990 0.0730 0.0878 22,547,796 +0.02(+25.43%)
Dec 24, 2018 0.0800 0.0800 0.0700 0.0700 6,987,700 -0.01(-12.50%)
Dec 21, 2018 0.0800 0.0900 0.0800 0.0800 11,786,600 -0.00(-1.84%)
Dec 20, 2018 0.0800 0.0838 0.0750 0.0815 15,533,766 -0.01(-5.89%)
Dec 19, 2018 0.0950 0.1000 0.0800 0.0866 29,919,124 -0.02(-18.15%)
Dec 18, 2018 0.1148 0.1280 0.0988 0.1058 22,111,212 -0.01(-11.83%)
Dec 17, 2018 0.0900 0.1400 0.0900 0.1200 56,947,240 +0.04(+50.00%)
Dec 14, 2018 0.1100 0.1200 0.0800 0.0800 47,440,200 -0.05(-38.46%)
Dec 13, 2018 0.1300 0.1500 0.1300 0.1300 19,823,074 -0.03(-18.75%)
Dec 12, 2018 0.1440 0.1690 0.0900 0.1600 95,289,248 -0.18(-52.94%)
Dec 11, 2018 0.3500 0.3700 0.3300 0.3400 3,451,968 -0.01(-3.76%)
Dec 10, 2018 0.3642 0.3670 0.3300 0.3533 3,103,541 -0.01(-1.86%)
Dec 07, 2018 0.3700 0.3800 0.3600 0.3600 3,257,200 -0.02(-5.26%)
Dec 06, 2018 0.3700 0.3900 0.3600 0.3800 2,234,072 +0.01(+2.70%)
Dec 04, 2018 0.4000 0.4150 0.3700 0.3700 3,865,000 -0.01(-2.63%)
Dec 03, 2018 0.3900 0.4100 0.3800 0.3800 2,428,709 -0.01(-1.55%)
Nov 30, 2018 0.3890 0.3950 0.3750 0.3860 1,498,500 -0.00(-0.21%)
Nov 29, 2018 0.3870 0.4060 0.3730 0.3868 1,753,831 -0.01(-1.55%)
Nov 28, 2018 0.3660 0.3990 0.3600 0.3929 3,022,316 +0.02(+5.90%)
Nov 27, 2018 0.3990 0.3990 0.3700 0.3710 2,091,652 -0.03(-7.25%)
Nov 26, 2018 0.3700 0.4100 0.3700 0.4000 2,400,093 -0.01(-2.91%)
Nov 23, 2018 0.4080 0.4300 0.3950 0.4120 2,487,500 +0.01(+3.10%)
Nov 21, 2018 0.3996 0.3996 0.3996 0 +0.02(+5.16%)
Nov 20, 2018 0.3700 0.4000 0.3600 0.3800 4,347,523 +0.00(+0.00%)
Nov 19, 2018 0.3700 0.3900 0.3600 0.3800 4,262,095 -0.01(-2.56%)
Nov 16, 2018 0.3700 0.4000 0.3600 0.3900 4,937,200 +0.02(+5.18%)
Nov 15, 2018 0.3600 0.3755 0.3500 0.3708 4,588,162 +0.01(+3.00%)
Nov 14, 2018 0.3800 0.4000 0.3600 0.3600 3,941,562 -0.01(-3.61%)
Nov 13, 2018 0.3800 0.3977 0.3610 0.3735 2,903,311 -0.01(-2.15%)
Nov 12, 2018 0.3643 0.4000 0.3500 0.3817 4,145,105 +0.02(+6.03%)
Nov 09, 2018 0.4300 0.4300 0.3500 0.3600 9,623,000 -0.09(-20.00%)
Nov 08, 2018 0.4500 0.4900 0.4500 0.4500 3,703,534 -0.01(-2.22%)
Nov 07, 2018 0.4300 0.4640 0.4300 0.4602 3,423,660 +0.02(+4.59%)
Nov 06, 2018 0.4400 0.4700 0.4300 0.4400 3,904,763 -0.02(-4.35%)
Nov 05, 2018 0.4400 0.4700 0.4300 0.4600 5,348,144 +0.01(+2.22%)
Nov 02, 2018 0.4800 0.5000 0.4300 0.4500 6,286,300 -0.02(-4.26%)
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.