Synageva BioPharma Corp (GEVA) Historical Stock Data
Historical Data
In the past 30 trading days, GEVA is up 0.39% a day on average. There have been 17 days where Synageva BioPharma Corp closed green and 13 days where GEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-06-22 | 236.64 | 238.60 | ↑$1.96 (0.83%) | 236.43 | 239.20 | 2.15M |
| 2015-06-19 | 235.39 | 235.80 | ↑$0.41 (0.17%) | 233.80 | 237.32 | 2.76M |
| 2015-06-18 | 231.70 | 235.37 | ↑$3.67 (1.58%) | 231.70 | 236.22 | 1.07M |
| 2015-06-17 | 229.53 | 231.74 | ↑$2.21 (0.96%) | 228.50 | 232.50 | 451.44K |
| 2015-06-16 | 224.75 | 228.72 | ↑$3.97 (1.77%) | 224.75 | 229.22 | 398.56K |
| 2015-06-15 | 222.10 | 225.52 | ↑$3.42 (1.54%) | 221.87 | 225.88 | 372.12K |
| 2015-06-12 | 221.79 | 222.79 | ↑$1.00 (0.45%) | 221.06 | 223.99 | 617.51K |
| 2015-06-11 | 222.83 | 222.50 | ↓$0.33 (-0.15%) | 220.81 | 222.97 | 358.45K |
| 2015-06-10 | 214.00 | 222.19 | ↑$8.19 (3.83%) | 213.97 | 222.48 | 886.49K |
| 2015-06-09 | 214.35 | 214.20 | ↓$0.15 (-0.07%) | 213.50 | 216.22 | 410.09K |
| 2015-06-08 | 216.11 | 214.52 | ↓$1.60 (-0.74%) | 214.31 | 216.18 | 342K |
| 2015-06-05 | 214.45 | 215.56 | ↑$1.11 (0.52%) | 212.65 | 216.11 | 491.21K |
| 2015-06-04 | 214.60 | 213.74 | ↓$0.86 (-0.40%) | 213.16 | 215.92 | 646.55K |
| 2015-06-03 | 218.62 | 215.67 | ↓$2.95 (-1.35%) | 215.10 | 218.62 | 878.60K |
| 2015-06-02 | 218.58 | 218.09 | ↓$0.49 (-0.22%) | 216.89 | 219.30 | 505.36K |
| 2015-06-01 | 213.38 | 218.58 | ↑$5.20 (2.44%) | 213.38 | 219.24 | 645.95K |
| 2015-05-29 | 215.31 | 213.41 | ↓$1.90 (-0.88%) | 212.51 | 215.57 | 506.54K |
| 2015-05-28 | 215.19 | 214.59 | ↓$0.60 (-0.28%) | 213.45 | 215.80 | 302.14K |
| 2015-05-27 | 214.11 | 215.77 | ↑$1.66 (0.78%) | 213.68 | 216.10 | 0.99M |
| 2015-05-26 | 217.75 | 214.00 | ↓$3.76 (-1.72%) | 213.57 | 218.00 | 877K |
| 2015-05-22 | 214.94 | 218.11 | ↑$3.17 (1.47%) | 214.94 | 218.80 | 862.93K |
| 2015-05-21 | 213.71 | 215.79 | ↑$2.08 (0.97%) | 212.71 | 215.99 | 878.35K |
| 2015-05-20 | 212.45 | 213.40 | ↑$0.95 (0.45%) | 211.46 | 214.20 | 1.19M |
| 2015-05-19 | 212.74 | 212.14 | ↓$0.60 (-0.28%) | 211.29 | 213.94 | 702.49K |
| 2015-05-18 | 211.75 | 212.77 | ↑$1.02 (0.48%) | 210.96 | 213.16 | 894.72K |
| 2015-05-15 | 212.53 | 211.50 | ↓$1.03 (-0.48%) | 211.47 | 213.90 | 587.87K |
| 2015-05-14 | 211.99 | 212.60 | ↑$0.61 (0.29%) | 209.51 | 213.10 | 896.19K |
| 2015-05-13 | 213.01 | 211.50 | ↓$1.51 (-0.71%) | 211.34 | 214.74 | 641.27K |
| 2015-05-12 | 211.32 | 212.42 | ↑$1.10 (0.52%) | 210.97 | 213.91 | 839.62K |
| 2015-05-11 | 213.05 | 212.80 | ↓$0.25 (-0.12%) | 212.10 | 214.91 | 898.68K |
Create an account or log in to view more rows.
$GEVA Spike it!
$GEVA Slapping that ask today
$GEVA Of course
$GEVA Short again!! 😀 😀
$GEVA I would not be a bear now
$GEVA why not Monday yet
$GEVA BUY BUY BUY BUY
$GEVA lets go <3
$GEVA always with good potential for a long term Hodl
$GEVA watch this fly!!!!