$95.46 +0.46 (%) Synageva BioPharma Corp - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEVA historical data

Date Open High Low Close Volume
12/18/201497.5397.7593.6395.00262,373
12/17/201487.2596.2085.7496.04368,339
12/16/201486.5689.4583.5587.38258,224
12/15/201491.5093.3386.9987.11276,579
12/12/201489.9692.7289.3091.27247,082
12/11/201487.8291.2687.8291.26244,480
12/10/201488.2788.8486.4287.57298,047
12/9/201483.6789.0182.1588.70198,330
12/8/201484.9387.1984.7585.13132,857
12/5/201481.8785.3581.2484.78169,931
12/4/201480.8582.5980.0681.77120,949
12/3/201482.0282.0279.8881.34156,652
12/2/201479.7382.4779.5581.78214,766
12/1/201480.6181.6978.5278.95165,490
11/28/201482.6584.5380.4981.20110,477
11/26/201480.7882.8280.1182.16173,293
11/25/201479.5080.7378.6980.52293,942
11/24/201475.1779.5074.0279.08198,120
11/21/201472.4175.5670.6474.74199,117
11/20/201471.2972.0770.2571.07180,586
11/19/201470.2975.8770.2971.59243,982
11/18/201477.1578.9075.6076.25146,475
11/17/201475.1078.2174.7177.06241,330
11/14/201477.3777.3774.7675.26198,070
11/13/201476.9978.5276.4377.10237,133
11/12/201475.9577.4575.2677.11138,538
11/11/201476.5277.1275.0276.40221,745
11/10/201474.9877.2471.9476.27239,570
11/7/201472.5173.1570.2572.87157,102
11/6/201469.6273.0067.6372.88389,263
11/5/201477.3777.3769.1969.69306,966
11/4/201476.6079.4675.7576.73186,343
11/3/201475.6576.7874.0076.59261,787
10/31/201481.0086.2675.4175.74355,404
10/30/201476.9180.9775.2080.06216,825
10/29/201477.6778.4075.9277.13174,358
10/28/201479.0180.2177.3478.29281,494
10/27/201476.2878.5475.1878.15214,830
10/24/201476.5577.1575.2276.97130,216
10/23/201473.4576.8772.6876.09195,164
10/22/201473.1974.6271.9772.40186,550
10/21/201475.1475.1471.4673.14246,812
10/20/201474.3776.4373.4774.10189,798
10/17/201476.5877.8073.5174.96314,054
10/16/201470.8076.4369.4675.16450,926
10/15/201464.8771.8264.6371.13576,101
10/14/201465.2067.4963.9366.21232,026
10/13/201465.9967.9763.4264.85374,332
10/10/201466.5069.1165.4966.03307,446
10/9/201467.9569.1766.8867.54299,274
10/8/201464.7268.2664.5468.14220,764
10/7/201466.8066.8064.4164.93238,425
10/6/201468.1368.5066.3867.19167,232
10/3/201467.4168.4465.5768.03110,416
10/2/201466.9067.8565.2866.37175,720
10/1/201468.9868.9866.3467.08267,829
9/30/201469.0170.0067.5068.78384,196
9/29/201466.8669.4466.7869.26312,253
9/26/201464.9568.3863.8468.10290,883
9/25/201464.1765.5962.9864.80250,759
9/24/201463.3766.1762.3265.78180,103
9/23/201462.2264.9562.2263.11297,945
9/22/201464.2764.9960.1962.76454,271
9/19/201465.0566.3163.0964.80418,035
9/18/201465.1165.1163.5464.57248,407
9/17/201465.2265.4963.8864.61234,063
9/16/201464.9765.3363.7764.83212,396
9/15/201467.9668.6264.7665.39266,029
9/12/201466.9168.6266.2168.48297,177
9/11/201465.5967.3464.0166.98252,597
9/10/201463.4766.6163.4065.97357,819
9/9/201464.9465.0762.7863.40340,023
9/8/201464.7565.9863.7264.93233,962
9/5/201466.0069.0463.5664.64335,031
9/4/201468.4869.6565.5265.97236,528
9/3/201470.2071.9668.2668.45190,981
9/2/201472.5473.5469.3969.61307,501
8/29/201472.1273.0471.5872.1791,141
8/28/201476.4276.9871.8772.12236,010
8/27/201477.3679.3376.2377.07197,630
8/26/201476.3978.4676.1976.97360,232
8/25/201472.8876.6572.8475.88284,927
8/22/201470.1973.3369.4371.85206,110
8/21/201472.1072.1069.6770.22152,987
8/20/201474.9174.9872.0572.22169,197
8/19/201475.3576.2073.3875.20145,556
8/18/201472.8375.9871.6575.03223,915
8/15/201470.5173.3869.4071.73261,398
8/14/201469.3770.6469.0669.77124,396
8/13/201467.3169.4467.3169.16201,565
8/12/201468.6671.2066.7167.04161,740
8/11/201469.2769.8367.4068.87328,092
8/8/201469.3470.6168.5768.61251,023
8/7/201467.5870.2167.0068.89157,216
8/6/201468.5070.2067.6267.86213,602
8/5/201470.9172.3068.3169.14303,939
8/4/201470.0072.0068.5871.85196,835
8/1/201468.2569.6767.3769.48230,292
7/31/201471.2971.2966.7168.41715,662
7/30/201472.9374.9372.0772.71130,716
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center