SYNAGEVA BIOPHARMA (NQ: GEVA)
70.22 USD  -2.00 (-2.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 72.10 72.10 69.67 70.22 152,987 -2.00(-2.77%)
Aug 20, 2014 74.91 74.98 72.05 72.22 169,197 -2.98(-3.96%)
Aug 19, 2014 75.35 76.20 73.43 75.20 145,556 +0.17(+0.23%)
Aug 18, 2014 72.83 75.81 71.65 75.03 223,915 +3.30(+4.60%)
Aug 15, 2014 70.51 73.38 69.40 71.73 261,398 +1.96(+2.81%)
Aug 14, 2014 69.37 70.64 69.06 69.77 124,396 +0.61(+0.88%)
Aug 13, 2014 67.31 69.44 67.31 69.16 201,565 +2.12(+3.16%)
Aug 12, 2014 68.66 68.66 66.71 67.04 161,740 -1.83(-2.66%)
Aug 11, 2014 69.27 69.83 67.40 68.87 328,092 +0.26(+0.38%)
Aug 08, 2014 69.34 70.61 68.75 68.61 251,023 -0.28(-0.41%)
Aug 07, 2014 67.58 70.21 67.00 68.89 157,216 +1.03(+1.52%)
Aug 06, 2014 68.50 70.20 67.62 67.86 213,602 -1.28(-1.85%)
Aug 05, 2014 70.91 72.30 68.31 69.14 303,939 -2.71(-3.77%)
Aug 04, 2014 70.00 72.00 68.58 71.85 195,960 +2.37(+3.41%)
Aug 01, 2014 68.25 69.67 67.37 69.48 230,292 +1.07(+1.56%)
Jul 31, 2014 71.29 71.29 66.71 68.41 715,004 -4.30(-5.91%)
Jul 30, 2014 72.93 74.93 72.07 72.71 130,716 +0.77(+1.07%)
Jul 29, 2014 69.55 72.18 69.55 71.94 253,019 +2.64(+3.81%)
Jul 28, 2014 72.38 72.38 69.09 69.30 206,842 -3.08(-4.26%)
Jul 25, 2014 74.69 75.83 71.97 72.38 175,021 -2.86(-3.80%)
Jul 24, 2014 72.50 76.61 72.27 75.24 431,762 +2.80(+3.87%)
Jul 23, 2014 72.00 73.55 71.24 72.44 233,717 +1.02(+1.43%)
Jul 22, 2014 71.57 72.99 70.39 71.42 159,344 +0.57(+0.80%)
Jul 21, 2014 71.65 72.01 70.18 70.85 367,977 -1.46(-2.02%)
Jul 18, 2014 70.14 73.39 70.14 72.31 535,542 +1.42(+2.00%)
Jul 17, 2014 73.44 74.33 70.45 70.89 427,794 -3.35(-4.51%)
Jul 16, 2014 74.93 76.00 72.54 74.24 381,722 -0.36(-0.48%)
Jul 15, 2014 78.75 78.98 74.53 74.60 344,997 -4.03(-5.13%)
Jul 14, 2014 80.43 80.43 77.85 78.63 305,563 -0.73(-0.92%)
Jul 11, 2014 80.02 80.03 78.74 79.36 217,311 -0.87(-1.08%)
Jul 10, 2014 79.91 83.61 78.53 80.23 267,911 -3.66(-4.36%)
Jul 09, 2014 81.71 85.27 79.37 83.89 258,686 +2.28(+2.79%)
Jul 08, 2014 85.25 85.25 80.86 81.61 310,839 -4.35(-5.06%)
Jul 07, 2014 89.20 91.00 85.71 85.96 354,964 -3.95(-4.39%)
Jul 03, 2014 89.91 89.91 89.91 0 -0.10(-0.11%)
Jul 02, 2014 90.02 92.25 89.76 90.01 352,634 -0.44(-0.49%)
Jul 01, 2014 97.97 98.61 88.70 90.45 1,053,658 -14.35(-13.69%)
Jun 30, 2014 103.24 105.84 102.05 104.80 209,646 +1.02(+0.98%)
Jun 27, 2014 101.60 104.26 100.91 103.78 157,217 +1.41(+1.38%)
Jun 26, 2014 103.86 103.86 99.66 102.37 145,079 -1.06(-1.02%)
Jun 25, 2014 101.44 108.24 100.52 103.43 256,087 +1.30(+1.27%)
Jun 24, 2014 102.04 105.04 100.63 102.13 180,107 +0.41(+0.40%)
Jun 23, 2014 102.24 105.63 99.71 101.72 283,865 +0.33(+0.33%)
Jun 20, 2014 98.30 102.13 94.90 101.39 651,474 +3.93(+4.03%)
Jun 19, 2014 95.58 98.50 94.23 97.46 371,392 +2.30(+2.42%)
Jun 18, 2014 89.99 95.31 88.81 95.16 355,428 +5.29(+5.89%)
Jun 17, 2014 87.81 92.24 87.06 89.87 428,444 +1.80(+2.04%)
Jun 16, 2014 83.38 88.24 83.38 88.07 243,662 +4.77(+5.73%)
Jun 13, 2014 83.58 84.81 81.98 83.30 181,489 -0.26(-0.31%)
Jun 12, 2014 81.00 84.24 80.49 83.56 252,280 +2.68(+3.31%)
Jun 11, 2014 80.00 81.88 79.09 80.88 195,854 -0.17(-0.21%)
Jun 10, 2014 78.76 81.39 78.76 81.05 317,158 +3.34(+4.30%)
Jun 06, 2014 79.97 79.97 76.63 77.71 155,454 -2.24(-2.80%)
Jun 05, 2014 80.92 81.56 78.81 79.95 167,610 -0.40(-0.50%)
Jun 04, 2014 77.95 81.10 77.70 80.35 195,817 +1.99(+2.54%)
Jun 03, 2014 78.36 79.61 77.34 78.36 212,644 -0.83(-1.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->