Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	51.78	52.27	50.99	51.72	784,500	+0.03(+0.06%)
Nov 29, 2018	50.75	52.13	50.70	51.69	721,548	+0.67(+1.31%)
Nov 28, 2018	49.58	51.07	49.31	51.02	949,293	+1.81(+3.68%)
Nov 27, 2018	49.61	49.94	47.47	49.21	532,545	-0.71(-1.42%)
Nov 26, 2018	49.57	50.54	48.86	49.92	487,799	+1.23(+2.53%)
Nov 23, 2018	46.79	49.06	46.79	48.69	113,100	+1.29(+2.72%)
Nov 21, 2018		47.40	47.40	47.40	0	+0.99(+2.13%)
Nov 20, 2018	45.93	46.84	45.48	46.41	344,469	-0.09(-0.19%)
Nov 19, 2018	49.56	50.18	46.24	46.50	513,030	-3.50(-7.00%)
Nov 16, 2018	49.27	50.14	48.80	50.00	602,100	+0.30(+0.60%)
Nov 15, 2018	49.02	50.09	48.19	49.70	485,707	+0.30(+0.61%)
Nov 14, 2018	49.99	50.61	49.12	49.40	430,264	-0.28(-0.56%)
Nov 13, 2018	50.41	51.00	48.38	49.68	457,486	-0.47(-0.93%)
Nov 12, 2018	51.00	51.00	47.70	50.15	352,922	-0.85(-1.68%)
Nov 09, 2018	50.99	51.34	44.50	51.00	656,300	+0.00(+0.00%)
Nov 08, 2018	50.41	51.40	49.58	51.00	782,175	+0.70(+1.39%)
Nov 07, 2018	50.63	52.31	49.90	50.30	1,442,635	+0.42(+0.84%)
Nov 06, 2018	47.97	50.21	45.82	49.88	1,239,895	+3.40(+7.31%)
Nov 05, 2018	46.45	46.62	45.57	46.48	490,801	-0.02(-0.04%)
Nov 02, 2018	46.82	47.33	46.12	46.50	422,600	-0.05(-0.11%)
Nov 01, 2018	45.72	46.75	45.31	46.55	426,274	+0.92(+2.02%)
Oct 31, 2018	44.90	46.12	44.80	45.63	388,006	+1.29(+2.91%)
Oct 30, 2018	44.53	45.54	43.78	44.34	468,767	-0.33(-0.74%)
Oct 29, 2018	45.70	46.23	43.65	44.67	453,251	-0.25(-0.56%)
Oct 26, 2018	44.84	45.68	43.51	44.92	548,800	-0.53(-1.17%)
Oct 25, 2018	43.90	45.61	43.13	45.45	547,234	+1.98(+4.55%)
Oct 24, 2018	45.58	46.52	43.40	43.47	866,225	-2.29(-5.00%)
Oct 23, 2018	45.40	46.51	44.09	45.76	488,197	-0.30(-0.65%)
Oct 22, 2018	46.38	46.77	45.27	46.06	362,099	-0.07(-0.15%)
Oct 19, 2018	46.94	47.60	45.73	46.13	651,500	+0.20(+0.44%)
Oct 18, 2018	46.47	47.04	45.15	45.93	347,189	-0.67(-1.44%)
Oct 17, 2018	46.73	47.74	45.69	46.60	269,459	-0.42(-0.89%)
Oct 16, 2018	45.55	47.11	44.95	47.02	498,952	+1.84(+4.07%)
Oct 15, 2018	44.65	45.65	44.51	45.18	424,994	+0.36(+0.80%)
Oct 12, 2018	45.68	46.38	44.43	44.82	582,100	+0.02(+0.04%)
Oct 11, 2018	45.18	46.89	44.46	44.80	715,701	-0.83(-1.82%)
Oct 10, 2018	47.67	47.95	45.53	45.63	590,984	-2.19(-4.58%)
Oct 09, 2018	48.54	49.77	47.46	47.82	563,084	+0.27(+0.57%)
Oct 08, 2018	48.07	48.11	46.80	47.55	476,820	-0.53(-1.10%)
Oct 05, 2018	49.35	49.35	47.35	48.08	639,100	-1.11(-2.26%)
Oct 04, 2018	50.83	50.83	48.89	49.19	607,358	-1.30(-2.57%)
Oct 03, 2018	50.29	50.77	49.85	50.49	449,458	+0.21(+0.42%)
Oct 02, 2018	51.09	51.51	49.80	50.28	505,224	-0.72(-1.41%)
Oct 01, 2018	51.77	52.53	49.47	51.00	764,606	-0.55(-1.07%)
Sep 28, 2018	51.15	51.70	50.85	51.55	581,000	+0.55(+1.08%)
Sep 27, 2018	50.00	51.40	49.60	51.00	515,215	+1.15(+2.31%)
Sep 26, 2018	50.05	50.45	49.40	49.85	363,018	+0.00(+0.00%)
Sep 25, 2018	49.55	50.35	48.90	49.85	575,631	+0.60(+1.22%)
Sep 24, 2018	48.80	49.35	48.05	49.25	483,561	+0.15(+0.31%)
Sep 21, 2018	48.75	49.30	48.45	49.10	858,900	+0.20(+0.41%)
Sep 20, 2018	48.10	49.05	48.00	48.90	395,082	+1.15(+2.41%)
Sep 19, 2018	47.75	48.20	47.15	47.75	368,850	-0.10(-0.21%)
Sep 18, 2018	47.35	48.42	47.35	47.85	301,570	+0.65(+1.38%)
Sep 17, 2018	48.05	48.50	46.95	47.20	361,878	-1.45(-2.98%)
Sep 14, 2018	48.35	49.95	48.35	48.65	490,400	+0.50(+1.04%)
Sep 13, 2018	48.00	48.30	47.70	48.15	268,496	+0.20(+0.42%)
Sep 12, 2018	47.30	48.00	46.45	47.95	291,899	+0.80(+1.70%)
Sep 11, 2018	47.15	47.50	46.83	47.15	293,573	+0.00(+0.00%)
Sep 10, 2018	46.30	47.25	46.20	47.15	411,008	+0.60(+1.29%)
Sep 07, 2018	46.25	46.75	45.83	46.55	799,400	+0.05(+0.11%)
Sep 06, 2018	48.40	48.80	46.25	46.50	740,943	-1.85(-3.83%)
Sep 05, 2018	48.75	48.80	47.70	48.35	769,274	-0.30(-0.62%)

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.