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 (%)
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%)
Mar 01, 2012 4.490 4.490 4.080 4.175 35,315 -0.31(-6.81%)
Feb 29, 2012 4.400 4.480 4.310 4.480 45,971 +0.10(+2.28%)
Feb 28, 2012 4.450 4.450 4.350 4.380 8,713 -0.07(-1.57%)
Feb 27, 2012 4.450 4.450 4.320 4.450 6,850 +0.00(+0.00%)
Feb 24, 2012 4.400 4.450 4.380 4.450 63,803 +0.09(+2.06%)
Feb 23, 2012 4.400 4.400 4.260 4.360 24,174 -0.04(-0.91%)
Feb 22, 2012 4.440 4.450 4.310 4.400 19,900 +0.05(+1.15%)
Feb 21, 2012 4.260 4.400 4.100 4.350 112,771 +0.12(+2.84%)
Feb 17, 2012 4.150 4.350 4.150 4.230 57,409 +0.08(+1.93%)
Feb 16, 2012 4.440 4.440 4.100 4.150 29,587 +0.05(+1.22%)
Feb 15, 2012 4.180 4.180 4.070 4.100 15,073 -0.17(-3.98%)
Feb 14, 2012 4.140 4.270 4.100 4.270 17,880 +0.03(+0.71%)
Feb 13, 2012 4.430 4.430 4.150 4.240 29,901 -0.06(-1.40%)
Feb 10, 2012 4.190 4.430 4.190 4.300 64,896 +0.11(+2.63%)
Feb 09, 2012 4.010 4.210 4.000 4.190 50,664 +0.19(+4.75%)
Feb 08, 2012 4.141 4.200 3.960 4.000 61,072 -0.10(-2.44%)
Feb 07, 2012 4.000 4.170 3.980 4.100 168,768 +0.02(+0.49%)
Feb 06, 2012 3.500 4.080 3.500 4.080 118,178 +0.43(+11.78%)
Feb 03, 2012 3.550 3.750 3.499 3.650 176,137 +0.08(+2.18%)
Feb 02, 2012 3.330 3.590 3.330 3.572 125,080 +0.10(+2.94%)
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.