GEVA

Synageva BioPharma Corp. Historical Stock Prices

$85.04
*  
1.36
 negative 
1.57%
Get GEVA Alerts
*Delayed - data as of Apr. 24, 2014 10:32 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GEVA Real Time
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:32  87.21  87.21  82.50  85.04 111,438
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
04/08/2014 79.71 82.67 73.42 78.76 355,326
04/07/2014 72.8 77.62 70.5301 76.64 248,672
04/04/2014 77.74 77.74 68.99 73.16 454,821
04/03/2014 80.31 81.27 76.52 77.17 174,174
04/02/2014 83.9 83.9 77.88 80.5 270,876
04/01/2014 84 86.37 82.13 83.34 237,694
03/31/2014 76.73 83.89 75 82.97 570,100
03/28/2014 79.36 80.56 72.3 75.47 558,560
03/27/2014 78.37 80.86 75.53 79.14 299,291
03/26/2014 81.02 82.19 77.27 78.68 278,190
03/25/2014 81.8 83.94 78.22 80.57 336,063
03/24/2014 91.06 91.89 80.09 81.04 527,689
03/21/2014 100.43 100.75 89.92 90.67 622,439
03/20/2014 100.18 101 97.85 100.17 132,859
03/19/2014 100 101.43 98.6 100.1 217,725
03/18/2014 97.81 101.47 96.68 101.18 159,553
03/17/2014 95 98.935 95 97.39 163,697
03/14/2014 94.05 96.75 91.9 94.08 206,775
03/13/2014 99.64 99.715 93.57 94.76 248,914
03/12/2014 96.9 99.91 96.34 99.59 118,128
03/11/2014 98 100.9 95.62 97.93 193,962
03/10/2014 98.69 99.84 97.21 97.87 438,811
03/07/2014 99.5 99.5 96.64 98.44 426,701
03/06/2014 106.53 106.99 97.62 98.29 1,487,288
03/05/2014 103.59 105.75 97.03 105.75 426,713
03/04/2014 114.34 114.34 103.675 103.99 429,670
03/03/2014 113.54 114.43 101.03 101.36 585,516
02/28/2014 118.67 119.42 111.02 114.67 481,060
02/27/2014 115.33 119.04 114.08 118.42 266,350
02/26/2014 116.33 117.74 114.46 115.39 208,106
02/25/2014 112.44 117.74 112.165 115.99 255,517
02/24/2014 110 113 108.74 112.02 314,130
02/21/2014 109.72 111.5 109.27 109.92 372,687
02/20/2014 107.32 109.855 105.693 108.86 203,667
02/19/2014 100.94 107.13 100.94 106.71 414,490
02/18/2014 100.75 104.72 98.26 101.58 279,942
02/14/2014 99.43 102.94 98.64 100.06 248,812
02/13/2014 98.25 100 97.291 99.18 151,944
02/12/2014 97.88 101.03 97.83 99.49 88,855
02/11/2014 97.48 99.72 96.8239 98.18 126,676
02/10/2014 94.8 98.4 93.97 97.06 339,560
02/07/2014 85.69 91.12 84.26 90.7 285,236
02/06/2014 86.19 87.95 83.6 85.3 228,344
02/05/2014 87.32 88.26 84.58 85.63 212,155
02/04/2014 87.46 90.15 87.08 87.66 222,696
02/03/2014 90.91 91.07 84.88 86.71 223,711
01/31/2014 90.25 92.425 89.81 90.58 99,220
01/30/2014 87.56 92.41 87.56 92.014 113,777
01/29/2014 87.62 92.13 86.82 87.33 234,864
01/28/2014 86.79 90.67 86.07 88.79 327,651
01/27/2014 88.62 90.07 85.75 86.7 243,095
01/24/2014 90.92 92.306 87.75 88.61 253,007
01/23/2014 91.22 92.75 89.41 91.73 164,302
01/22/2014 89.85 92.65 89.85 91.37 158,869
01/21/2014 97.02 98.93 89.23 90.14 408,167
01/17/2014 92.06 97.75 91.06 96.48 260,480
01/16/2014 88.81 92.72 86.6401 92.62 376,305
01/15/2014 83.21 88.67 82.036 88.56 297,796
01/14/2014 81.33 83.08 79.65 82.88 301,504
01/13/2014 81.09 83.93 79.72 81.33 197,865
01/10/2014 77.25 81.04 77.17 80.99 221,507
01/09/2014 73.18 77.33 73.14 77.16 367,092
01/08/2014 70.19 73.1 69.02 73 160,874
01/07/2014 67.11 69.97 66.01 69.53 290,127
01/06/2014 67.54 69.24 66.17 67.03 253,255
01/03/2014 64.62 66.7 64.22 66.13 165,807
01/02/2014 64.66 65.525 63.03 64.58 150,121
12/31/2013 66.09 67.86 64.215 64.72 263,232
12/30/2013 65.42 66.68 64.84 65.99 152,952
12/27/2013 66.02 66.19 64.9 65.25 92,187
12/26/2013 66.06 67.12 65.05 65.76 72,046
12/24/2013 66.47 66.72 65.52 65.94 41,277
12/23/2013 66.46 66.9 64.771 66.27 159,782
12/20/2013 65.75 66.95 65.01 66.23 455,218
12/19/2013 65.56 66.46 63.77 65.93 248,915
12/18/2013 65.15 66.065 64.01 65.82 209,310
12/17/2013 66.36 66.36 64.37 65.16 125,974
12/16/2013 64.9 66.94 64.9 66.17 224,040
12/13/2013 64.82 65.594 63.61 64.85 139,997
12/12/2013 63.65 66.07 63.65 64.89 138,791
12/11/2013 64.99 65.208 62.79 63.8 196,078
12/10/2013 62 65.7 61.76 65.07 121,814
12/09/2013 61.62 62.48 61.08 62.31 155,081
12/06/2013 62.55 62.68 60.6 61.38 130,177
12/05/2013 62.15 63.225 60.91 61.85 80,060
12/04/2013 61.85 63.4 61.53 61.95 85,632
12/03/2013 60.43 64.36 60.43 62.29 269,766
12/02/2013 60.3 61.93 59.91 60.42 97,924
11/29/2013 59.99 61.7 59.82 60.41 52,678
11/27/2013 59.04 59.66 57.87 59.49 63,676
11/26/2013 56.45 60.43 56.37 59.06 163,050
11/25/2013 56.36 58 55.61 56.43 80,887
11/22/2013 55.12 57.05 55.12 56.35 57,098
11/21/2013 53.83 55.24 53.33 54.94 68,692
11/20/2013 53.88 55.61 52.88 53.6 104,106
11/19/2013 53.82 54.65 52.87 53.58 57,661
11/18/2013 56.45 58.01 53.285 53.64 113,330
11/15/2013 54.71 56.51 54.71 56.06 251,810
11/14/2013 52.65 52.85 51.8 52.61 65,273
11/13/2013 51.78 53.24 50.82 52.53 175,784
11/12/2013 52.02 53.09 50.4 52 74,085
11/11/2013 50.64 52.44 50.33 52.16 102,377
11/08/2013 48.42 51.27 48.42 50.65 151,052
11/07/2013 45.62 49.286 44.89 48.46 342,362
11/06/2013 47.93 47.93 44.54 45.51 194,462
11/05/2013 48.05 48.6525 46.668 47.61 121,105
11/04/2013 50.06 50.06 48.06 48.18 194,652
11/01/2013 50.8 51.39 48.83 49.792 265,787
10/31/2013 52.4 52.9699 50.51 50.71 511,468
10/30/2013 58.16 58.82 53.0295 53.23 355,233
10/29/2013 59.6 60.03 59.07 59.39 75,238
10/28/2013 59.59 60.17 58.21 59.25 53,451
10/25/2013 59.49 60.279 58.65 59.38 57,869
10/24/2013 59.32 59.98 58.43 59.26 123,779
10/23/2013 57.13 59.465 56.72 59.09 120,513
10/22/2013 57.05 57.75 54.51 57.306 206,973
10/21/2013 58.07 58.57 56.49 57.93 189,019
10/18/2013 59.96 60.47 57.16 57.82 174,243
10/17/2013 59.19 59.67 58.35 59.43 115,814
10/16/2013 56.92 59.84 56.49 59.338 199,225
10/15/2013 57.24 57.52 55.828 56.4 121,860
10/14/2013 57.1 57.62 56.57 57.24 88,172
10/11/2013 58.66 60.7918 56.956 57.292 229,569
10/10/2013 60.12 60.12 57.69 58.912 193,412
10/09/2013 61.95 62 58.556 59.47 347,755
10/08/2013 68.05 68.4 61.56 61.91 523,579
10/07/2013 67.01 69.1 67.01 68.17 225,024
10/04/2013 69.54 70.5 68.4 68.98 261,891
10/03/2013 67.82 70 67.82 69.69 209,509
10/02/2013 64.65 69.77 64.42 68.25 341,084
10/01/2013 63.16 65.23 63.1525 64.95 214,442
09/30/2013 61.95 64 61.95 63.392 282,452
09/27/2013 62.09 62.91 62.09 62.41 175,692
09/26/2013 61.43 63.2799 61.1652 62.55 193,701
09/25/2013 59.83 61.88 58.42 61.68 858,643
09/24/2013 53.73 56.83 53.17 56.63 153,872
09/23/2013 53.17 54.86 52.86 54.22 101,678
09/20/2013 53.26 54.02 52.89 53.14 305,196
09/19/2013 53.57 54.29 52.9515 53.23 81,429
09/18/2013 52.35 54.17 51.745 53.42 98,224
09/17/2013 51.67 52.73 51.2 52.54 52,399
09/16/2013 51.13 52.21 49.94 51.63 77,233
09/13/2013 50.86 51.19 50.11 50.4 84,961
09/12/2013 50.58 51.77 50.49 50.59 58,425
09/11/2013 50.72 51.29 49.405 50.6 73,337
09/10/2013 49.68 50.7504 49.31 50.71 110,017
09/09/2013 46.6 49.7 46.6 49.68 52,768
09/06/2013 47.17 47.54 46.1 46.57 92,924
09/05/2013 48 48 47.01 47.17 98,521
09/04/2013 47.55 48.55 47.48 48.28 60,902
09/03/2013 47.48 47.69 47 47.39 56,552
08/30/2013 47 47.51 46.73 46.91 91,271
08/29/2013 46.19 47.6 46.0401 47.1 65,968
08/28/2013 45.96 46.35 45.6 46.02 86,721
08/27/2013 46.4 46.72 45.65 46.09 108,225
08/26/2013 47.02 47.65 46.32 46.84 205,854
08/23/2013 46.78 47.39 45.54 47.1 118,197
08/22/2013 47.32 47.55 46 46.95 57,218
08/21/2013 46.61 47.84 45.938 47.32 150,686
08/20/2013 44.95 47.38 44.52 46.85 162,013
08/19/2013 46.19 46.384 44.94 45.04 111,676
08/16/2013 48.08 48.25 45.64 46.16 96,629
08/15/2013 48.9 49.98 47.33 48.41 105,357
08/14/2013 48.9 49.81 48.6 49.44 39,481
08/13/2013 49.58 49.58 48.8 49.05 58,201
08/12/2013 49.2 49.6 49.01 49.4 61,928
08/09/2013 48.81 49.34 48.65 49.2 37,116
08/08/2013 47.85 48.78 47.56 48.77 56,685
08/07/2013 48.96 49.37 47.08 47.66 141,228
08/06/2013 49.61 51.145 48.17 49.27 227,807
08/05/2013 49.27 49.93 48.83 49.62 50,470
08/02/2013 48.32 49.63 48.1 49.36 53,898
08/01/2013 48.75 49.85 47.5 48.78 49,944
07/31/2013 48.01 49.01 47.79 48.1 59,748
07/30/2013 47.24 48.24 46.69 47.7 35,664
07/29/2013 47.82 48.29 46.75 46.88 80,690
07/26/2013 48.11 48.42 47.41 48.02 117,788
07/25/2013 47.8 49.21 47.3 48.6 90,572
07/24/2013 48.99 49.45 47.38 48.04 384,816
07/23/2013 49.24 49.36 48.34 48.73 60,087
07/22/2013 48.26 49.25 48.21 49.18 57,105
07/19/2013 46.96 48.98 46.5 48.56 91,862
07/18/2013 47.82 47.91 46.38 46.97 70,014
07/17/2013 47.8 48.3199 46.7 47.49 71,741
07/16/2013 49.55 49.55 47.32 47.99 50,386
07/15/2013 47.05 49.67 47.05 49.59 82,982
07/12/2013 47.1 47.81 45.085 47.15 122,144
07/11/2013 46.96 47.27 45.7585 47.02 106,916
07/10/2013 45.46 46.37 45.2601 46.27 34,068
07/09/2013 46.51 46.72 45.2 45.42 55,927
07/08/2013 45.35 46.56 44.98 46.44 67,353
07/05/2013 44.27 45.26 43.47 45.255 53,795
07/03/2013 43.25 43.94 42.895 43.77 25,199
07/02/2013 43.03 43.86 42.79 43.26 53,590
07/01/2013 42.15 42.93 41.9 42.7 131,332
06/28/2013 42.75 43.28 41.1 41.98 1,024,660
06/27/2013 43.22 43.22 41.92 42.96 69,624
06/26/2013 41.89 42.63 41.28 42.16 86,108
06/25/2013 44.05 44.52 41.19 41.65 110,152
06/24/2013 41.39 44.07 40.7 43.75 181,049
06/21/2013 40.65 42.38 40.24 41.89 203,724
06/20/2013 40.95 41.36 39.801 40.6 161,162
06/19/2013 41.43 42.42 41.24 41.38 66,325
06/18/2013 42.22 42.59 40.635 41.56 106,723
06/17/2013 41.44 42.55 40.72 42.28 101,674
06/14/2013 41.13 41.61 40.555 40.97 67,546
06/13/2013 40.7 41.7 40.585 41.26 38,222
06/12/2013 41.02 41.02 40.02 40.8 134,256
06/11/2013 40.58 41.15 40 40.86 84,069
06/10/2013 41.08 41.55 40.57 41.08 133,260
06/07/2013 40.67 41.93 39.88 41.079 50,611
06/06/2013 39.33 40.38 38.62 40.32 58,737
06/05/2013 40.83 41.27 38.71 39.63 104,239
06/04/2013 40.21 41.34 40.03 40.81 142,699
06/03/2013 41.43 41.78 39.63 40.74 111,489
05/31/2013 41.39 42.49 40.93 41.22 192,818
05/30/2013 40.955 41.92 40.35 41.67 81,088
05/29/2013 41.74 42.01 40.6501 40.92 49,029
05/28/2013 41.49 42.56 40.5 41.85 82,489
05/24/2013 40.46 41.11 40.33 40.88 77,456
05/23/2013 40.03 40.77 39.82 40.59 83,124
05/22/2013 39.58 40.6363 39.175 40.29 123,513
05/21/2013 39.07 39.53 38.6 39.52 120,570
05/20/2013 40.55 40.96 38.62 38.79 97,538
05/17/2013 39.93 40.37 39.79 39.87 108,993
05/16/2013 39.84 40.315 38.58 39.83 76,775
05/15/2013 42.86 42.86 38.63 39.76 180,630
05/14/2013 43.03 43.62 42.65 43.11 201,472
05/13/2013 43 43.36 42.52 43.11 137,823
05/10/2013 44.8 44.8 42.295 42.91 273,595
05/09/2013 48.43 48.9 45.36 45.79 106,262
05/08/2013 48.32 49.87 47.81 48.58 52,699
05/07/2013 48.15 48.9699 47.77 48.1 38,146
05/06/2013 47.17 48.55 47.17 47.95 20,254
05/03/2013 47.78 50.13 47.34 47.58 64,806
05/02/2013 47.18 47.64 46.5901 47.23 177,258
05/01/2013 51.65 51.65 46.99 47.11 92,650
04/30/2013 54.8 54.9 51.37 51.69 71,050
04/29/2013 54.96 55 54.54 54.91 28,786
04/26/2013 54.2 54.95 54.2 54.67 42,114
04/25/2013 53.77 54.98 53.41 54.32 72,399
04/24/2013 53.87 53.94 53.26 53.54 57,799
04/23/2013 54.16 54.78 53.67 54.45 76,005
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 your brokers before you trade


Want to trade FX?