GEVA

Synageva BioPharma Corp. Historical Stock Prices

$80.23
*  
3.66
4.36%
Get GEVA Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading GEVA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GEVA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  79.91  83.614  78.53  80.23 267,911
07/09/2014 81.71 85.27 79.37 83.89 258,721
07/08/2014 85.25 85.25 80.86 81.61 311,645
07/07/2014 89.2 91 85.71 85.96 356,695
07/03/2014 90.23 92.7 89.67 89.91 199,673
07/02/2014 90.02 92.25 89.76 90.01 353,070
07/01/2014 97.97 98.605 88.7 90.45 1,055,634
06/30/2014 103.24 105.84 102.05 104.8 215,951
06/27/2014 101.6 104.26 100.91 103.78 157,067
06/26/2014 103.86 103.86 99.66 102.37 145,079
06/25/2014 101.44 108.235 100.52 103.43 256,087
06/24/2014 102.04 105.045 100.6301 102.13 181,482
06/23/2014 102.24 105.63 99.71 101.72 283,865
06/20/2014 98.3 102.13 94.9 101.39 651,474
06/19/2014 95.58 98.5 94.23 97.46 371,392
06/18/2014 89.99 95.31 88.81 95.16 355,428
06/17/2014 87.81 92.24 87.06 89.87 428,444
06/16/2014 83.38 88.24 83.38 88.07 243,662
06/13/2014 83.58 84.81 81.9832 83.3 181,489
06/12/2014 81 84.24 80.49 83.56 252,897
06/11/2014 80 81.88 79.09 80.88 196,901
06/10/2014 78.76 81.39 78.76 81.05 317,742
06/09/2014 77.99 80.275 77.03 79.14 355,402
06/06/2014 79.97 79.97 76.63 77.71 155,454
06/05/2014 80.92 81.56 78.81 79.95 169,458
06/04/2014 77.95 81.1 77.7 80.35 195,817
06/03/2014 78.36 79.61 77.34 78.36 212,644
06/02/2014 81.92 82.6 78.21 79.19 133,144
05/30/2014 83.57 83.69 79.51 81.15 135,107
05/29/2014 83.49 84.55 82.59 83.23 109,550
05/28/2014 84.22 85.73 82.4 82.81 124,768
05/27/2014 79.61 84.337 79.06 84.06 232,583
05/23/2014 78.57 79.42 77.69 78.9 309,026
05/22/2014 77.99 79.82 77.06 78.72 550,439
05/21/2014 80.4 82.075 77.9 78.39 258,702
05/20/2014 84.26 84.26 79.91 80.29 217,493
05/19/2014 81.92 85.44 80.522 84.84 174,452
05/16/2014 84.78 84.78 81.29 82.3 179,154
05/15/2014 85.34 87.97 81.73 84.74 199,362
05/14/2014 86.51 89.685 83.33 86.14 244,952
05/13/2014 89.66 91.39 86.35 86.94 209,382
05/12/2014 84.61 90.35 83.93 89.59 256,627
05/09/2014 83.68 85.34 81.51 83.8 225,700
05/08/2014 86.91 90.75 83.57 84.16 213,707
05/07/2014 85.02 87.21 83.3 87.15 411,137
05/06/2014 87.43 88.01 84.8 85.18 168,805
05/05/2014 84.5 88.4 84 88.02 208,740
05/02/2014 90.53 90.61 84.64 85.4 233,557
05/01/2014 88.57 91.61 83.44 90.73 363,970
04/30/2014 86.35 87.9 83.11 86.37 205,342
04/29/2014 86.12 89.72 85.02 86.78 165,371
04/28/2014 84.73 87.52 83.04 85.5 457,686
04/25/2014 85.35 88 82.63 84.01 431,294
04/24/2014 87.21 87.21 82.5 86.03 397,436
04/23/2014 83.47 86.6 81.56 86.4 459,968
04/22/2014 77.88 84.25 76.99 84.09 340,732
04/21/2014 79.16 80.34 75.46 77.85 172,168
04/17/2014 78.89 81.78 76.28 78.9 162,726
04/16/2014 75.37 80.57 72.26 79.38 415,008
04/15/2014 77.15 80.31 69.36 74.48 391,209
04/14/2014 79.71 80.93 74.05 76.7 215,499
04/11/2014 78.98 84.27 78.13 78.7 279,990
04/10/2014 84.43 84.735 79.23 79.93 327,529
04/09/2014 78.93 84.99 78.8601 84.79 275,822
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?