SYNAGEVA BIOPHARMA (NQ: GEVA)
238.60 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Jun 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2015 238.60 238.60 238.60 0 +2.80(+1.19%)
Jun 19, 2015 235.39 237.32 233.80 235.80 2,764,490 +0.43(+0.18%)
Jun 18, 2015 231.70 236.22 231.70 235.37 1,074,889 +3.63(+1.57%)
Jun 17, 2015 229.53 232.50 228.50 231.74 451,438 +3.02(+1.32%)
Jun 16, 2015 224.75 229.22 224.75 228.72 398,562 +3.20(+1.42%)
Jun 15, 2015 222.10 225.88 221.87 225.52 372,123 +2.73(+1.23%)
Jun 12, 2015 221.79 223.99 221.06 222.79 617,510 +0.29(+0.13%)
Jun 11, 2015 222.83 222.97 220.81 222.50 358,452 +0.31(+0.14%)
Jun 10, 2015 214.00 222.48 213.97 222.19 886,485 +7.99(+3.73%)
Jun 09, 2015 214.35 216.21 213.50 214.20 410,088 -0.32(-0.15%)
Jun 08, 2015 216.11 216.18 214.31 214.51 342,002 -1.04(-0.48%)
Jun 05, 2015 214.45 216.11 212.65 215.56 491,209 +1.82(+0.85%)
Jun 04, 2015 214.60 215.92 213.16 213.74 646,551 -1.93(-0.89%)
Jun 03, 2015 218.62 218.62 215.10 215.67 878,603 -2.42(-1.11%)
Jun 02, 2015 218.58 219.30 216.89 218.09 505,361 -0.49(-0.22%)
Jun 01, 2015 213.38 219.24 213.38 218.58 645,954 +5.17(+2.42%)
May 29, 2015 215.31 215.57 212.51 213.41 506,543 -1.18(-0.55%)
May 28, 2015 215.19 215.80 213.45 214.59 302,139 -1.18(-0.55%)
May 27, 2015 216.10 213.68 215.77 994,354 +1.78(+0.83%)
May 26, 2015 217.75 218.00 213.57 213.99 876,995 -4.12(-1.89%)
May 22, 2015 218.11 218.11 218.11 0 +2.32(+1.08%)
May 21, 2015 213.71 215.99 212.71 215.79 878,345 +2.39(+1.12%)
May 20, 2015 212.45 214.20 211.46 213.40 1,189,175 +1.26(+0.59%)
May 19, 2015 212.74 213.94 211.29 212.14 702,485 -0.63(-0.30%)
May 18, 2015 211.75 213.16 210.96 212.77 894,717 +1.27(+0.60%)
May 15, 2015 212.53 213.90 211.47 211.50 587,869 -1.10(-0.52%)
May 14, 2015 211.99 213.10 209.51 212.60 896,191 +1.10(+0.52%)
May 13, 2015 213.01 214.74 211.34 211.50 641,269 -0.92(-0.43%)
May 12, 2015 211.32 213.91 210.97 212.42 839,622 -0.38(-0.18%)
May 11, 2015 213.05 214.70 212.10 212.80 898,678 -1.10(-0.51%)
May 08, 2015 214.50 216.90 212.90 213.90 1,965,063 -0.31(-0.14%)
May 07, 2015 206.92 214.25 206.53 214.21 4,556,533 +10.82(+5.32%)
May 06, 2015 215.08 215.98 201.05 203.39 15,981,316 +107.52(+112.15%)
May 05, 2015 99.19 100.21 94.53 95.87 304,834 -3.64(-3.66%)
May 04, 2015 99.64 103.27 98.67 99.51 344,618 +0.62(+0.63%)
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
//-->