GEVA

Synageva BioPharma Corp. Historical Stock Prices

$218.11
*  
2.32
1.08%
Get GEVA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GEVA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GEVA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  214.94  218.80  214.94  218.11 862,930
05/22/2015 214.94 218.8 214.94 218.11 862,930
05/21/2015 213.71 215.99 212.71 215.79 878,345
05/20/2015 212.45 214.2 211.46 213.4 1,189,175
05/19/2015 212.74 213.94 211.29 212.14 702,485
05/18/2015 211.75 213.16 210.96 212.77 894,717
05/15/2015 212.53 213.9 211.47 211.5 587,869
05/14/2015 211.99 213.1 209.51 212.6 896,191
05/13/2015 213.01 214.74 211.34 211.5 641,269
05/12/2015 211.32 213.91 210.974 212.42 839,622
05/11/2015 213.05 214.91 212.1 212.8 898,678
05/08/2015 214.5 216.9 212.9 213.9 1,965,063
05/07/2015 206.92 214.25 206.53 214.21 4,556,523
05/06/2015 215.08 215.98 201.05 203.39 15,981,060
05/05/2015 99.19 100.21 94.525 95.87 304,834
05/04/2015 99.64 103.27 98.67 99.51 344,618
05/01/2015 92.34 98.98 92.34 98.89 504,746
04/30/2015 98.91 103 87.46 91.96 919,624
04/29/2015 101.73 105.04 99.04 101 344,108
04/28/2015 103.02 110 96.7201 102.41 657,052
04/27/2015 108.83 110.83 102 102.59 563,297
04/24/2015 106.95 109.36 106.27 108.51 305,982
04/23/2015 103.95 107.79 103.1301 107.59 134,244
04/22/2015 106.73 107.87 103.75 104.28 205,713
04/21/2015 110.505 110.505 104.74 106.24 326,332
04/20/2015 103.96 106.03 101.23 104.73 222,029
04/17/2015 104.63 104.83 100.835 103.51 356,189
04/16/2015 105.45 107.05 104.3 105.96 192,796
04/15/2015 103.14 105.87 102.77 105.55 249,254
04/14/2015 103.4 103.52 100.65 102.89 187,731
04/13/2015 100.73 103.8 99.54 103.11 261,763
04/10/2015 98.47 101.21 97.71 100.37 346,840
04/09/2015 96.07 98.76 93.91 97.7 603,182
04/08/2015 93.22 96.81 92.9 96.41 349,501
04/07/2015 92.63 96.18 92.01 93.11 176,955
04/06/2015 94.17 96.9799 92.15 92.79 271,499
04/02/2015 98.77 99.23 94.16 95.12 202,157
04/01/2015 96.73 99.05 94 98.39 151,486
03/31/2015 99.02 100.18 96.64 97.53 214,207
03/30/2015 99.68 101.1899 95.97 99.535 271,578
03/27/2015 92.86 101.22 92.86 98.69 628,053
03/26/2015 92.24 93.73 89.16 92.67 503,992
03/25/2015 100.97 102.98 92.9 93.29 683,977
03/24/2015 105.49 107.82 100.48 101.68 267,700
03/23/2015 111.06 112.87 105.15 106.04 282,752
03/20/2015 118.43 119.4099 110.21 111.92 411,377
03/19/2015 116.6 118.53 115.32 117.36 151,081
03/18/2015 117.1 118.81 114.17 115.94 286,384
03/17/2015 111.64 117.87 111.62 117.39 242,506
03/16/2015 107.94 112.35 107.12 112 287,355
03/13/2015 105.08 108.9 104.6 107.04 368,198
03/12/2015 104.88 105.72 100.06 104.9 359,840
03/11/2015 102.31 106.16 99.862 103.61 326,927
03/10/2015 102.33 105.4 98.82 101.78 438,167
03/09/2015 104.3 105.85 101.9 103.79 198,797
03/06/2015 100.09 105.745 98.965 103.2 247,573
03/05/2015 102.99 106.65 99.755 101.24 343,233
03/04/2015 100.69 103 98.1 102.29 145,917
03/03/2015 97.92 102.17 95.52 101.72 292,410
03/02/2015 95.55 101.0465 94.7 100.6 514,026
02/27/2015 98.89 103.2999 96.08 98.73 329,150
02/26/2015 101.63 102.89 97.33 99.42 285,258
02/25/2015 99.76 103.3799 98.9 101.455 192,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?