Dow Down0.25% Nasdaq Down0.26%

Synageva BioPharma Corp. (GEVA)

-NasdaqGS
72.12 4.95(6.42%) Aug 28, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 1, 201112.0012.1511.5011.7013,00011.70
Jul 29, 201112.2512.4511.5511.8010,60011.80
Jul 28, 201112.4512.5012.1612.252,30012.25
Jul 27, 201112.6512.6512.2512.501,10012.50
Jul 26, 201112.7512.7512.4012.4513,50012.45
Jul 25, 201112.6512.7012.2012.5510,00012.55
Jul 22, 201113.0513.2512.4512.63416,10012.63
Jul 21, 201112.4013.0512.4013.0065,70013.00
Jul 20, 201112.7012.7012.1512.158,50012.15
Jul 19, 201112.7012.7012.2512.502,60012.50
Jul 18, 201112.6012.7012.4512.453,40012.45
Jul 15, 201112.5512.7512.3512.607,50012.60
Jul 14, 201112.7512.9012.2512.5517,20012.55
Jul 13, 201112.8513.0012.5513.0043,00013.00
Jul 12, 201113.0013.0012.5512.75160,20012.75
Jul 11, 201112.4513.0512.3012.75234,40012.75
Jul 8, 201112.4012.4012.0012.402,70012.40
Jul 7, 201112.4512.4512.1012.302,30012.30
Jul 6, 201112.2012.5011.8512.502,30012.50
Jul 5, 201112.2012.3012.0512.1510,30012.15
Jul 1, 201112.4012.6512.3012.502,40012.50
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.