GEVA

Synageva BioPharma Corp. Historical Stock Prices

$99.455
*  
0.725
0.73%
Get GEVA Alerts
*Delayed - data as of Mar. 2, 2015 14:58 ET  -  Find a broker to begin trading GEVA now
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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:58  95.55  100.25  94.70  99.455 368,524
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
02/24/2015 102.2 102.45 98.29 99.76 234,469
02/23/2015 103.26 105.455 100.87 102.23 218,104
02/20/2015 102.87 104.3999 100.51 102.45 166,585
02/19/2015 100.55 104.285 100.1 102.87 262,285
02/18/2015 99.24 101.205 98.02 100.85 219,097
02/17/2015 99.75 101.96 98.23 98.87 313,988
02/13/2015 102 105.73 98.76 99.75 318,708
02/12/2015 102.41 103.38 98.94 101.43 237,058
02/11/2015 104.49 107.24 99.975 101.15 277,741
02/10/2015 104.46 107.06 103.49 104.94 206,698
02/09/2015 103.51 105.592 101.53 103.35 233,711
02/06/2015 108.15 108.15 103.15 104.12 256,665
02/05/2015 102.59 109.88 100.66 108.88 266,586
02/04/2015 104.2 104.2 98.18 101.8 377,664
02/03/2015 109.57 109.91 101.49 105.2 374,096
02/02/2015 115.05 115.21 105.87 108.64 516,901
01/30/2015 119.96 122 114.025 115.22 567,547
01/29/2015 115.82 120.75 115 120.45 296,368
01/28/2015 120.52 121.79 115.2 115.32 411,955
01/27/2015 119.42 122.75 118.675 119.77 324,260
01/26/2015 122.43 122.88 119.08 120.92 174,496
01/23/2015 118.17 119.78 116.22 118.89 321,358
01/22/2015 116.68 118.11 111.8 118.1 359,712
01/21/2015 115.39 120.15 113.45 116.05 643,693
01/20/2015 110.16 115.72 109.69 115.55 394,816
01/16/2015 108.55 111 106.79 109.91 313,371
01/15/2015 111.28 112.42 108.18 108.94 199,784
01/14/2015 108.18 113 106.82 111.17 146,305
01/13/2015 111.69 114.18 108.93 109.83 570,380
01/12/2015 109.44 112.4199 107.89 110.58 241,504
01/09/2015 106.4 109.98 104.972 108.51 200,633
01/08/2015 106.38 106.452 102 106 351,272
01/07/2015 100.77 108.42 99.25 104.02 1,882,218
01/06/2015 99.89 100.68 91.09 94.19 537,432
01/05/2015 93.67 102.165 92.84 100.48 343,143
01/02/2015 93.75 95.555 91.99 94.14 109,740
12/31/2014 90.78 94.35 89.8351 92.79 122,065
12/30/2014 92.95 94.89 90.3 90.6 118,567
12/29/2014 91.68 93.28 89.27 93.19 114,191
12/26/2014 90.54 93.18 89.02 91.28 261,793
12/24/2014 90.34 92.24 88.5 89.72 216,462
12/23/2014 95.68 95.68 89.56 89.74 337,319
12/22/2014 94.48 96.44 92.95 95.31 198,336
12/19/2014 94.8 98.38 94.08 95.46 563,519
12/18/2014 97.53 97.745 93.63 95 261,471
12/17/2014 87.25 96.2 85.74 96.04 368,339
12/16/2014 86.56 89.45 83.549 87.38 258,224
12/15/2014 91.5 93.33 86.99 87.11 276,579
12/12/2014 89.96 92.72 89.3 91.27 247,082
12/11/2014 87.82 91.26 87.82 91.26 244,480
12/10/2014 88.27 88.84 86.42 87.57 298,047
12/09/2014 83.67 89.01 82.15 88.7 198,330
12/08/2014 84.93 87.19 84.75 85.13 132,857
12/05/2014 81.87 85.35 81.24 84.78 169,931
12/04/2014 80.85 82.59 80.06 81.77 120,949
12/03/2014 82.02 82.02 79.88 81.34 156,652
12/02/2014 79.73 82.465 79.5501 81.78 214,766
12/01/2014 80.61 81.69 78.52 78.95 165,490
11/28/2014 82.65 84.53 80.491 81.2 110,477
11/26/2014 80.78 82.815 80.11 82.16 173,293
11/25/2014 79.5 80.73 78.69 80.52 293,942
11/24/2014 75.17 79.5 74.0155 79.08 198,120
11/21/2014 72.41 75.56 70.64 74.74 199,117
11/20/2014 71.29 72.07 70.25 71.07 180,586
11/19/2014 70.29 75.87 70.29 71.59 243,982
11/18/2014 77.15 78.9 75.6 76.25 146,475
11/17/2014 75.1 78.21 74.71 77.06 241,330
11/14/2014 77.37 77.37 74.76 75.26 198,070
11/13/2014 76.99 78.519 76.43 77.1 237,133
11/12/2014 75.95 77.45 75.26 77.11 138,538
11/11/2014 76.52 77.12 75.02 76.4 221,694
11/10/2014 74.98 77.24 71.94 76.27 239,570
11/07/2014 72.51 73.15 70.25 72.87 157,102
11/06/2014 69.62 73 67.63 72.88 389,263
11/05/2014 77.37 77.37 69.19 69.69 306,966
11/04/2014 76.6 79.46 75.75 76.73 186,343
11/03/2014 75.65 76.78 74 76.59 261,787
10/31/2014 81 86.26 75.41 75.74 355,404
10/30/2014 76.91 80.9663 75.2001 80.06 216,825
10/29/2014 77.67 78.4 75.92 77.13 174,358
10/28/2014 79.01 80.21 77.34 78.29 281,494
10/27/2014 76.28 78.54 75.18 78.15 210,899
10/24/2014 76.55 77.147 75.216 76.97 130,216
10/23/2014 73.45 76.87 72.675 76.09 195,064
10/22/2014 73.19 74.62 71.97 72.4 186,550
10/21/2014 75.14 75.14 71.46 73.14 246,812
10/20/2014 74.37 76.428 73.47 74.1 189,798
10/17/2014 76.58 77.8 73.51 74.96 314,054
10/16/2014 70.8 76.43 69.46 75.16 450,869
10/15/2014 64.87 71.82 64.63 71.13 576,101
10/14/2014 65.2 67.49 63.93 66.21 232,026
10/13/2014 65.99 67.97 63.4201 64.85 374,332
10/10/2014 66.5 69.11 65.49 66.03 307,446
10/09/2014 67.95 69.1699 66.88 67.54 299,274
10/08/2014 64.72 68.26 64.5401 68.14 220,764
10/07/2014 66.8 66.8 64.41 64.93 238,425
10/06/2014 68.13 68.5 66.38 67.19 167,232
10/03/2014 67.41 68.44 65.57 68.03 110,416
10/02/2014 66.9 67.85 65.28 66.37 175,720
10/01/2014 68.98 68.98 66.34 67.08 267,829
09/30/2014 69.01 70 67.5 68.78 384,196
09/29/2014 66.86 69.44 66.78 69.26 312,253
09/26/2014 64.95 68.38 63.84 68.1 290,883
09/25/2014 64.17 65.591 62.98 64.8 250,759
09/24/2014 63.37 66.17 62.32 65.78 180,103
09/23/2014 62.22 64.95 62.22 63.11 297,945
09/22/2014 64.27 64.994 60.19 62.76 454,271
09/19/2014 65.05 66.31 63.09 64.8 418,035
09/18/2014 65.11 65.11 63.54 64.57 248,407
09/17/2014 65.22 65.49 63.88 64.61 234,063
09/16/2014 64.97 65.33 63.77 64.83 212,396
09/15/2014 67.96 68.62 64.76 65.39 266,029
09/12/2014 66.91 68.62 66.206 68.48 297,177
09/11/2014 65.59 67.34 64.01 66.98 252,597
09/10/2014 63.47 66.61 63.4 65.97 357,819
09/09/2014 64.94 65.0692 62.78 63.4 340,023
09/08/2014 64.75 65.98 63.72 64.93 233,962
09/05/2014 66 69.04 63.56 64.64 335,031
09/04/2014 68.48 69.648 65.52 65.97 236,528
09/03/2014 70.2 71.96 68.26 68.45 190,981
09/02/2014 72.54 73.54 69.39 69.61 307,501
08/29/2014 72.12 73.04 71.58 72.17 91,141
08/28/2014 76.42 76.98 71.87 72.12 236,010
08/27/2014 77.36 79.33 76.23 77.07 197,630
08/26/2014 76.39 78.455 76.19 76.97 360,232
08/25/2014 72.88 76.65 72.84 75.88 284,927
08/22/2014 70.19 73.33 69.43 71.85 206,110
08/21/2014 72.1 72.1 69.67 70.22 152,987
08/20/2014 74.91 74.98 72.05 72.22 169,197
08/19/2014 75.35 76.2 73.38 75.2 145,556
08/18/2014 72.83 75.98 71.65 75.03 223,915
08/15/2014 70.51 73.38 69.4 71.73 261,398
08/14/2014 69.37 70.64 69.0625 69.77 124,396
08/13/2014 67.31 69.44 67.31 69.16 194,646
08/12/2014 68.66 71.2 66.71 67.04 161,740
08/11/2014 69.27 69.83 67.4 68.87 328,092
08/08/2014 69.34 70.61 68.57 68.61 251,023
08/07/2014 67.58 70.21 67 68.89 157,216
08/06/2014 68.5 70.2 67.62 67.86 213,602
08/05/2014 70.91 72.298 68.31 69.14 303,939
08/04/2014 70 72 68.58 71.85 196,835
08/01/2014 68.25 69.67 67.37 69.48 229,509
07/31/2014 71.29 71.29 66.71 68.41 715,662
07/30/2014 72.93 74.93 72.07 72.71 130,716
07/29/2014 69.55 72.18 69.55 71.94 253,019
07/28/2014 72.38 72.38 69.09 69.3 204,802
07/25/2014 74.69 75.8279 71.97 72.38 175,021
07/24/2014 72.5 76.61 72.27 75.24 431,562
07/23/2014 72 73.55 71.24 72.44 233,717
07/22/2014 71.57 72.99 70.39 71.42 159,344
07/21/2014 71.65 72.01 70.18 70.85 367,977
07/18/2014 70.14 73.39 70.14 72.31 535,542
07/17/2014 73.44 74.33 70.45 70.89 427,794
07/16/2014 74.93 76 72.54 74.24 381,722
07/15/2014 78.75 78.98 74.53 74.6 344,997
07/14/2014 80.43 80.43 77.85 78.63 306,290
07/11/2014 80.02 80.03 78.735 79.36 217,311
07/10/2014 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
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
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?