$215.77 +1.78 (%) Synageva BioPharma Corp - NASDAQ

May. 27, 2015 | 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
5/27/2015214.11216.10213.68215.77994,354
5/26/2015217.75218.00213.57214.00876,995
5/22/2015214.94218.80214.94218.11862,930
5/21/2015213.71215.99212.71215.79878,345
5/20/2015212.45214.20211.46213.401,189,175
5/19/2015212.74213.94211.29212.14702,485
5/18/2015211.75213.16210.96212.77894,717
5/15/2015212.53213.90211.47211.50587,869
5/14/2015211.99213.10209.51212.60896,191
5/13/2015213.01214.74211.34211.50641,269
5/12/2015211.32213.91210.97212.42839,622
5/11/2015213.05214.91212.10212.80898,678
5/8/2015214.50216.90212.90213.901,965,063
5/7/2015206.92214.25206.53214.214,556,533
5/6/2015215.08215.98201.05203.3915,981,331
5/5/201599.19100.2194.5395.87304,834
5/4/201599.64103.2798.6799.51344,618
5/1/201592.3498.9892.3498.89504,746
4/30/201598.91103.0087.4691.96919,624
4/29/2015101.73105.0499.04101.00344,108
4/28/2015103.02110.0096.72102.41657,052
4/27/2015108.83110.83102.00102.59563,297
4/24/2015106.95109.36106.27108.51305,982
4/23/2015103.95107.79103.13107.59134,244
4/22/2015106.73107.87103.75104.28205,713
4/21/2015110.51110.51104.74106.24326,332
4/20/2015103.96106.03101.23104.73222,029
4/17/2015104.63104.83100.84103.51356,189
4/16/2015105.45107.05104.30105.96192,828
4/15/2015103.14105.87102.77105.55249,254
4/14/2015103.40103.52100.65102.89187,731
4/13/2015100.73103.8099.54103.11261,763
4/10/201598.47101.2197.71100.37346,840
4/9/201596.0798.7693.9197.70603,182
4/8/201593.2296.8192.9096.41349,501
4/7/201592.6396.1892.0193.11176,955
4/6/201594.1796.9892.1592.79271,499
4/2/201598.7799.2394.1695.12202,157
4/1/201596.7399.0594.0098.39151,486
3/31/201599.02100.1896.6497.53214,207
3/30/201599.68101.1995.9799.54271,578
3/27/201592.86101.2292.8698.69628,053
3/26/201592.2493.7389.1692.67504,092
3/25/2015100.97102.9892.9093.29683,977
3/24/2015105.49107.82100.48101.68268,750
3/23/2015111.06112.87105.15106.04282,752
3/20/2015118.43119.41110.21111.92411,377
3/19/2015116.60118.53115.32117.36152,180
3/18/2015117.10118.81114.17115.94286,384
3/17/2015111.64117.87111.62117.39242,506
3/16/2015107.94112.35107.12112.00287,355
3/13/2015105.08108.90104.60107.04368,198
3/12/2015104.88105.72100.06104.90359,840
3/11/2015102.31106.1699.86103.61326,927
3/10/2015102.33105.4098.82101.78438,167
3/9/2015104.30105.85101.90103.79198,797
3/6/2015100.09105.7598.97103.20247,573
3/5/2015102.99106.6599.76101.24343,233
3/4/2015100.69103.0098.10102.29145,917
3/3/201597.92102.1795.52101.72292,410
3/2/201595.55101.0594.70100.60514,026
2/27/201598.89103.3096.0898.73329,150
2/26/2015101.63102.8997.3399.42285,258
2/25/201599.76103.3898.90101.46192,989
2/24/2015102.20102.4598.2999.76234,469
2/23/2015103.26105.46100.87102.23218,104
2/20/2015102.87104.40100.51102.45166,585
2/19/2015100.55104.29100.10102.87262,285
2/18/201599.24101.2198.02100.85219,097
2/17/201599.75101.9698.2398.87313,988
2/13/2015102.00105.7398.7699.75318,708
2/12/2015102.41103.3898.94101.43237,058
2/11/2015104.49107.2499.98101.15277,741
2/10/2015104.46107.06103.49104.94206,698
2/9/2015103.51105.59101.53103.35233,711
2/6/2015108.15108.15103.15104.12256,665
2/5/2015102.59109.88100.66108.88266,586
2/4/2015104.20104.2098.18101.80377,664
2/3/2015109.57109.91101.49105.20374,096
2/2/2015115.05115.21105.87108.64516,901
1/30/2015119.96122.00114.03115.22567,547
1/29/2015115.82120.75115.00120.45296,368
1/28/2015120.52121.79115.20115.32411,955
1/27/2015119.42122.75118.68119.77324,260
1/26/2015122.43122.88119.08120.92174,496
1/23/2015118.17119.78116.22118.89321,358
1/22/2015116.68118.11111.80118.10359,712
1/21/2015115.39120.15113.45116.05643,693
1/20/2015110.16115.72109.69115.55394,816
1/16/2015108.55111.00106.79109.91313,371
1/15/2015111.28112.42108.18108.94199,784
1/14/2015108.18113.00106.82111.17146,305
1/13/2015111.69114.18108.93109.83570,380
1/12/2015109.44112.42107.89110.58241,512
1/9/2015106.40109.98104.97108.51200,633
1/8/2015106.38106.45102.00106.00351,272
1/7/2015100.77108.4299.25104.021,882,318
1/6/201599.89100.6891.0994.19538,232
1/5/201593.67102.1792.84100.48343,143
1/2/201593.7595.5691.9994.14109,740
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center