Synageva BioPharma Corp $71.85

up +1.63


22/8/2014 04:00 PM  |  NASDAQ : GEVA  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEVA historical data

Date Open High Low Close Volume
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
7/29/201469.5572.1869.5571.94253,019
7/28/201472.3872.3869.0969.30206,842
7/25/201474.6975.8371.9772.38175,021
7/24/201472.5076.6172.2775.24431,762
7/23/201472.0073.5571.2472.44233,717
7/22/201471.5772.9970.3971.42159,344
7/21/201471.6572.0170.1870.85367,980
7/18/201470.1473.3970.1472.31535,542
7/17/201473.4474.3370.4570.89427,794
7/16/201474.9376.0072.5474.24381,722
7/15/201478.7578.9874.5374.60344,997
7/14/201480.4380.4377.8578.63306,290
7/11/201480.0280.0378.7479.36217,311
7/10/201479.9183.6178.5380.23267,911
7/9/201481.7185.2779.3783.89258,721
7/8/201485.2585.2580.8681.61311,645
7/7/201489.2091.0085.7185.96356,695
7/3/201490.2392.7089.6789.91199,673
7/2/201490.0292.2589.7690.01353,070
7/1/201497.9798.6188.7090.451,055,634
6/30/2014103.24105.84102.05104.80216,891
6/27/2014101.60104.26100.91103.78157,217
6/26/2014103.86103.8699.66102.37145,079
6/25/2014101.44108.24100.52103.43256,087
6/24/2014102.04105.05100.63102.13181,482
6/23/2014102.24105.6399.71101.72283,865
6/20/201498.30102.1394.90101.39651,474
6/19/201495.5898.5094.2397.46371,392
6/18/201489.9995.3188.8195.16355,428
6/17/201487.8192.2487.0689.87428,444
6/16/201483.3888.2483.3888.07243,662
6/13/201483.5884.8181.9883.30181,489
6/12/201481.0084.2480.4983.56252,897
6/11/201480.0081.8879.0980.88196,901
6/10/201478.7681.3978.7681.05317,742
6/9/201477.9980.2877.0379.14355,402
6/6/201479.9779.9776.6377.71155,454
6/5/201480.9281.5678.8179.95169,458
6/4/201477.9581.1077.7080.35195,817
6/3/201478.3679.6177.3478.36212,644
6/2/201481.9282.6078.2179.19133,169
5/30/201483.5783.6979.5181.15135,107
5/29/201483.4984.5582.5983.23109,550
5/28/201484.2285.7382.4082.81124,768
5/27/201479.6184.3479.0684.06232,583
5/23/201478.5779.4277.6978.90309,026
5/22/201477.9979.8277.0678.72551,864
5/21/201480.4082.0877.9078.39258,702
5/20/201484.2684.2679.9180.29217,493
5/19/201481.9285.4480.5284.84174,452
5/16/201484.7884.7881.2982.30179,154
5/15/201485.3487.9781.7384.74199,793
5/14/201486.5189.6983.3386.14244,952
5/13/201489.6691.3986.3586.94209,382
5/12/201484.6190.3583.9389.59256,627
5/9/201483.6885.3481.5183.80225,700
5/8/201486.9190.7583.5784.16213,707
5/7/201485.0287.2183.3087.15411,137
5/6/201487.4388.0184.8085.18168,999
5/5/201484.5088.4084.0088.02208,740
5/2/201490.5390.6184.6485.40233,557
5/1/201488.5791.6183.4490.73363,970
4/30/201486.3587.9083.1186.37205,533
4/29/201486.1289.7285.0286.78165,948
4/28/201484.7387.5283.0485.50457,686
4/25/201485.3588.0082.6384.01431,294
4/24/201487.2187.2182.5086.03397,436
4/23/201483.4786.6081.5686.40459,968
4/22/201477.8884.2576.9984.09340,732
4/21/201479.1680.3475.4677.85172,168
4/17/201478.8981.7876.2878.90162,726
4/16/201475.3780.5772.2679.38415,008
4/15/201477.1580.3169.3674.48391,209
4/14/201479.7180.9374.0576.70215,499
4/11/201478.9884.2778.1378.70279,990
4/10/201484.4384.7479.2379.93327,529
4/9/201478.9384.9978.8684.79275,822
4/8/201479.7182.6773.4278.76355,326
4/7/201472.8077.6270.5376.64249,231
4/4/201477.7477.7468.9973.16454,821
4/3/201480.3181.2776.5277.17174,174
4/2/201483.9083.9077.8880.50270,876
Trading Center