Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	40.62	41.66	38.41	39.42	913,020	-1.08(-2.67%)
Mar 30, 2020	41.19	41.19	38.50	40.50	951,831	-1.10(-2.64%)
Mar 27, 2020	41.08	43.28	40.77	41.60	567,600	-2.32(-5.28%)
Mar 26, 2020	43.49	46.51	42.02	43.92	606,483	+0.99(+2.31%)
Mar 25, 2020	39.04	46.21	39.01	42.93	769,734	+3.47(+8.79%)
Mar 24, 2020	36.75	39.68	35.57	39.46	716,673	+5.64(+16.68%)
Mar 23, 2020	36.08	37.71	32.64	33.82	711,875	-2.07(-5.77%)
Mar 20, 2020	37.88	43.22	35.48	35.89	1,291,500	-1.08(-2.92%)
Mar 19, 2020	32.62	37.74	31.35	36.97	1,195,296	+4.33(+13.27%)
Mar 18, 2020	39.68	43.65	30.02	32.64	950,077	-9.76(-23.02%)
Mar 17, 2020	44.43	45.79	40.45	42.40	1,187,599	-0.79(-1.83%)
Mar 16, 2020	49.00	49.00	36.36	43.19	1,168,790	-8.68(-16.73%)
Mar 13, 2020	49.69	51.91	45.30	51.87	1,139,600	+4.65(+9.85%)
Mar 12, 2020	53.26	54.05	47.20	47.22	1,301,498	-10.08(-17.59%)
Mar 11, 2020	58.37	59.45	55.50	57.30	1,138,877	-2.64(-4.40%)
Mar 10, 2020	63.67	64.68	57.26	59.94	1,335,130	-1.36(-2.22%)
Mar 09, 2020	58.23	65.60	43.40	61.30	3,058,081	-1.52(-2.42%)
Mar 06, 2020	68.83	69.81	60.42	62.82	2,082,600	-8.39(-11.78%)
Mar 05, 2020	71.10	74.22	70.72	71.21	1,025,426	-2.42(-3.29%)
Mar 04, 2020	70.00	74.25	69.18	73.63	1,605,871	+5.34(+7.82%)
Mar 03, 2020	68.78	71.21	67.91	68.29	2,784,317	+0.67(+0.99%)
Mar 02, 2020	64.42	73.47	63.52	67.62	1,441,943	+4.27(+6.74%)
Feb 28, 2020	60.72	63.42	60.03	63.35	774,600	+0.61(+0.97%)
Feb 27, 2020	63.43	66.51	62.19	62.74	578,597	-1.83(-2.83%)
Feb 26, 2020	65.15	66.10	63.82	64.57	303,450	-0.07(-0.11%)
Feb 25, 2020	67.00	68.36	64.15	64.64	420,967	-2.51(-3.74%)
Feb 24, 2020	66.83	67.97	65.00	67.15	816,530	-3.67(-5.18%)
Feb 21, 2020	72.07	72.12	69.50	70.82	606,200	-0.68(-0.95%)
Feb 20, 2020	69.69	72.44	67.55	71.50	1,066,927	+4.80(+7.20%)
Feb 19, 2020	66.94	67.40	66.53	66.70	482,449	+0.19(+0.29%)
Feb 18, 2020	65.74	66.63	65.35	66.51	302,132	+0.89(+1.36%)
Feb 14, 2020	66.19	66.19	65.16	65.62	214,300	-0.27(-0.41%)
Feb 13, 2020	64.87	66.06	64.45	65.89	325,623	+0.90(+1.38%)
Feb 12, 2020	65.04	65.13	64.06	64.99	334,171	+0.28(+0.43%)
Feb 11, 2020	63.51	66.00	63.45	64.71	337,897	+1.72(+2.73%)
Feb 10, 2020	61.46	63.00	61.46	62.99	187,340	+1.54(+2.51%)
Feb 07, 2020	62.68	62.68	61.06	61.45	237,900	-1.23(-1.96%)
Feb 06, 2020	63.53	63.65	62.47	62.68	310,567	-0.60(-0.95%)
Feb 05, 2020	63.99	64.99	63.19	63.28	261,259	-0.04(-0.06%)
Feb 04, 2020	62.62	63.47	62.04	63.32	303,046	+1.46(+2.36%)
Feb 03, 2020	61.76	62.69	61.74	61.86	265,771	+0.50(+0.81%)
Jan 31, 2020	62.10	62.15	60.84	61.36	421,300	-1.02(-1.64%)
Jan 30, 2020	61.81	62.46	61.32	62.38	236,152	-0.17(-0.27%)
Jan 29, 2020	62.89	63.46	62.21	62.55	206,003	-0.30(-0.48%)
Jan 28, 2020	62.95	63.20	62.31	62.85	241,637	+0.16(+0.26%)
Jan 27, 2020	61.76	63.19	61.13	62.69	477,638	+0.02(+0.03%)
Jan 24, 2020	64.91	65.17	62.51	62.67	472,200	-2.02(-3.12%)
Jan 23, 2020	64.39	64.84	63.55	64.69	341,432	+0.14(+0.22%)
Jan 22, 2020	63.95	64.83	63.76	64.55	413,916	+0.72(+1.13%)
Jan 21, 2020	63.57	63.99	62.61	63.83	519,111	-0.16(-0.25%)
Jan 17, 2020	64.20	64.44	63.32	63.99	344,300	+0.13(+0.20%)
Jan 16, 2020	63.82	64.58	62.77	63.86	575,626	+1.36(+2.18%)
Jan 15, 2020	60.37	64.72	60.34	62.50	1,239,642	+1.96(+3.24%)
Jan 14, 2020	59.63	60.96	59.33	60.54	589,570	+0.73(+1.22%)
Jan 13, 2020	60.18	60.51	59.01	59.81	357,854	-0.26(-0.43%)
Jan 10, 2020	60.00	60.75	59.77	60.07	389,100	+0.12(+0.20%)
Jan 09, 2020	60.24	60.49	59.35	59.95	401,874	-0.01(-0.02%)
Jan 08, 2020	59.91	60.68	59.47	59.96	436,168	+0.20(+0.33%)
Jan 07, 2020	59.98	60.14	59.00	59.76	348,127	-0.14(-0.23%)
Jan 06, 2020	58.45	59.97	57.98	59.90	483,676	+0.86(+1.46%)
Jan 03, 2020	58.56	59.50	58.01	59.04	367,500	-0.47(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.