SYNAGEVA BIOPHARMA (NQ: GEVA)
115.22 USD  -5.23 (-4.34%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 119.96 121.83 114.03 115.22 567,547 -5.23(-4.34%)
Jan 29, 2015 115.82 120.75 115.00 120.45 296,368 +5.13(+4.45%)
Jan 28, 2015 120.52 121.79 115.20 115.32 411,955 -4.45(-3.72%)
Jan 27, 2015 119.42 122.75 118.68 119.77 324,260 -1.15(-0.95%)
Jan 26, 2015 122.43 122.88 119.08 120.92 174,496 +2.03(+1.71%)
Jan 23, 2015 118.17 119.78 116.22 118.89 321,358 +0.79(+0.67%)
Jan 22, 2015 116.68 118.11 111.80 118.10 359,712 +2.05(+1.77%)
Jan 21, 2015 115.39 120.15 113.45 116.05 643,693 +0.50(+0.43%)
Jan 20, 2015 110.16 115.72 109.69 115.55 394,816 +5.64(+5.13%)
Jan 16, 2015 108.55 111.00 106.79 109.91 313,371 +0.97(+0.89%)
Jan 15, 2015 108.18 108.94 199,784 -2.23(-2.01%)
Jan 14, 2015 108.18 113.00 106.82 111.17 146,305 +1.34(+1.22%)
Jan 13, 2015 109.83 570,380 -0.75(-0.68%)
Jan 12, 2015 109.44 112.42 107.89 110.58 241,504 +2.07(+1.91%)
Jan 09, 2015 106.40 109.98 104.97 108.51 200,633 +2.51(+2.37%)
Jan 08, 2015 106.38 106.45 102.00 106.00 351,272 +1.98(+1.90%)
Jan 07, 2015 100.77 108.42 99.36 104.02 1,882,218 +9.83(+10.44%)
Jan 06, 2015 99.89 100.68 91.09 94.19 537,532 -6.29(-6.26%)
Jan 05, 2015 93.67 102.17 92.84 100.48 343,143 +6.34(+6.73%)
Jan 02, 2015 93.75 95.56 91.99 94.14 109,740 +1.35(+1.45%)
Dec 31, 2014 92.79 92.79 92.79 0 +2.19(+2.42%)
Dec 30, 2014 92.95 94.89 90.30 90.60 118,567 -2.59(-2.78%)
Dec 29, 2014 91.68 93.28 89.27 93.19 114,191 +1.91(+2.09%)
Dec 26, 2014 90.54 93.18 89.02 91.28 261,793 +1.56(+1.74%)
Dec 24, 2014 89.72 89.72 89.72 0 -0.02(-0.02%)
Dec 23, 2014 95.68 95.68 89.56 89.74 337,319 -5.57(-5.84%)
Dec 22, 2014 94.48 96.44 92.95 95.31 198,336 -0.15(-0.16%)
Dec 19, 2014 94.80 98.38 94.08 95.46 563,719 +0.46(+0.48%)
Dec 18, 2014 97.53 97.75 93.63 95.00 262,191 -1.04(-1.08%)
Dec 17, 2014 87.25 96.20 85.74 96.04 368,339 +8.66(+9.91%)
Dec 16, 2014 89.45 87.38 258,224 +0.27(+0.31%)
Dec 15, 2014 91.50 93.33 86.99 87.11 276,579 -4.16(-4.56%)
Dec 12, 2014 89.96 92.72 89.30 91.27 247,082 +0.01(+0.01%)
Dec 11, 2014 87.82 91.26 87.82 91.26 244,480 +3.69(+4.21%)
Dec 10, 2014 88.27 88.84 86.42 87.57 298,047 -1.13(-1.27%)
Dec 09, 2014 83.67 89.01 82.15 88.70 198,330 +3.57(+4.19%)
Dec 08, 2014 84.93 87.19 84.75 85.13 132,857 +0.35(+0.41%)
Dec 05, 2014 81.87 85.18 81.24 84.78 169,931 +3.01(+3.68%)
Dec 04, 2014 80.85 82.59 80.06 81.77 120,949 +0.43(+0.53%)
Dec 03, 2014 82.02 82.02 79.88 81.34 156,652 -0.44(-0.54%)
Dec 02, 2014 79.73 82.46 79.55 81.78 214,766 +2.83(+3.58%)
Dec 01, 2014 80.61 81.69 78.52 78.95 165,490 -2.25(-2.77%)
Nov 28, 2014 82.65 84.53 80.49 81.20 110,477 -0.96(-1.17%)
Nov 26, 2014 82.16 82.16 82.16 0 +1.64(+2.04%)
Nov 25, 2014 79.50 80.73 78.69 80.52 293,942 +1.44(+1.82%)
Nov 24, 2014 75.17 79.50 74.02 79.08 198,120 +4.34(+5.81%)
Nov 21, 2014 72.41 75.56 70.64 74.74 199,117 +3.67(+5.16%)
Nov 20, 2014 71.29 72.07 70.25 71.07 180,586 -0.52(-0.73%)
Nov 19, 2014 70.29 75.87 70.29 71.59 243,982 -4.66(-6.11%)
Nov 18, 2014 77.15 78.90 75.60 76.25 146,475 -0.81(-1.05%)
Nov 17, 2014 75.10 78.21 74.71 77.06 241,330 +1.80(+2.39%)
Nov 14, 2014 77.37 77.37 74.76 75.26 198,070 -1.84(-2.39%)
Nov 13, 2014 76.99 78.52 76.43 77.10 237,133 -0.01(-0.01%)
Nov 12, 2014 75.95 77.45 75.26 77.11 138,538 +0.71(+0.93%)
Nov 11, 2014 76.52 77.12 75.02 76.40 221,745 +0.13(+0.17%)
Nov 10, 2014 74.98 77.24 71.94 76.27 239,570 +3.40(+4.67%)
Nov 07, 2014 72.51 73.15 70.25 72.87 157,102 -0.01(-0.01%)
Nov 06, 2014 69.62 73.00 67.63 72.88 389,263 +3.19(+4.58%)
Nov 05, 2014 77.37 77.37 69.19 69.69 306,966 -7.04(-9.18%)
Nov 04, 2014 76.60 79.46 75.75 76.73 186,343 +0.14(+0.18%)
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
//-->