$99.64 +0.95 (%) Synageva BioPharma Corp - NASDAQ

Mar. 30, 2015 | 12:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEVA historical data

Date Open High Low Close Volume
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
12/31/201490.7894.3589.8492.79122,065
12/30/201492.9594.8990.3090.60118,567
12/29/201491.6893.2889.2793.19114,191
12/26/201490.5493.1889.0291.28261,793
12/24/201490.3492.2488.5089.72216,462
12/23/201495.6895.6889.5689.74337,319
12/22/201494.4896.4492.9595.31198,336
12/19/201494.8098.3894.0895.46563,719
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
  • Showing 1-100 of 852 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center