$4.44 +0.09 (%) Synergy Pharmaceuticals Inc - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGYP historical data

Date Open High Low Close Volume
5/26/20154.384.484.314.441,687,666
5/22/20154.554.654.324.356,217,653
5/21/20153.974.403.964.295,278,422
5/20/20153.984.003.804.001,773,944
5/19/20153.954.033.833.911,773,734
5/18/20154.004.173.763.9011,531,393
5/15/20153.483.543.393.522,503,884
5/14/20153.423.533.353.481,356,894
5/13/20153.483.503.353.421,388,189
5/12/20153.573.603.363.461,624,266
5/11/20153.603.753.513.61954,733
5/8/20153.733.763.533.601,027,802
5/7/20153.573.693.523.68677,475
5/6/20153.453.613.443.561,397,767
5/5/20153.643.673.383.442,884,891
5/4/20153.563.673.503.651,723,420
5/1/20153.523.623.373.541,232,987
4/30/20153.643.753.473.502,067,868
4/29/20153.623.773.573.691,381,587
4/28/20153.743.803.603.661,274,768
4/27/20154.044.053.613.761,622,445
4/24/20154.074.083.964.01606,620
4/23/20154.004.113.934.11536,895
4/22/20154.064.143.924.011,117,461
4/21/20154.174.234.034.071,073,153
4/20/20154.404.404.144.182,633,652
4/17/20154.434.504.294.361,461,277
4/16/20154.484.524.364.501,379,663
4/15/20154.394.484.314.481,662,907
4/14/20154.394.424.294.38534,906
4/13/20154.134.424.054.402,022,771
4/10/20154.304.314.174.18445,217
4/9/20154.234.334.194.25828,453
4/8/20154.214.274.064.241,646,496
4/7/20154.454.504.164.242,317,017
4/6/20154.404.514.294.451,271,083
4/2/20154.584.604.424.451,785,812
4/1/20154.624.654.394.601,701,357
3/31/20154.434.684.354.622,698,705
3/30/20154.324.504.304.492,331,427
3/27/20154.204.354.124.313,219,646
3/26/20153.764.403.754.124,922,999
3/25/20154.114.153.763.823,092,008
3/24/20154.184.194.064.121,173,840
3/23/20154.214.303.924.062,461,234
3/20/20154.104.354.044.154,534,913
3/19/20153.824.033.764.032,649,526
3/18/20153.623.843.553.772,461,601
3/17/20153.853.913.543.652,526,313
3/16/20153.563.783.533.712,583,015
3/13/20153.493.553.373.551,193,721
3/12/20153.673.723.343.532,510,309
3/11/20153.373.643.333.613,812,855
3/10/20153.193.353.103.332,101,297
3/9/20153.093.193.033.191,210,398
3/6/20153.193.223.053.111,259,707
3/5/20153.223.293.073.211,468,559
3/4/20153.353.353.123.152,240,749
3/3/20153.443.503.243.302,636,873
3/2/20153.053.353.033.322,840,515
2/27/20153.003.092.963.022,599,538
2/26/20152.973.022.912.981,971,630
2/25/20152.873.012.842.961,365,598
2/24/20152.922.922.862.90550,122
2/23/20152.862.932.852.91516,818
2/20/20152.912.942.862.87936,776
2/19/20152.943.002.902.90854,532
2/18/20152.983.002.872.951,086,026
2/17/20152.993.082.972.971,649,404
2/13/20153.003.012.962.99522,318
2/12/20152.952.992.892.98609,449
2/11/20152.943.002.912.93280,934
2/10/20153.013.012.942.94342,678
2/9/20153.093.092.932.98526,048
2/6/20152.973.022.922.94435,629
2/5/20152.882.962.852.96543,942
2/4/20152.942.982.852.86666,914
2/3/20152.902.992.892.95594,928
2/2/20152.942.972.872.90545,781
1/30/20152.983.032.912.91493,443
1/29/20152.943.012.892.99603,963
1/28/20153.043.042.892.91712,207
1/27/20153.063.112.983.01581,754
1/26/20152.873.082.873.07946,318
1/23/20152.932.952.862.87362,532
1/22/20152.892.942.752.92616,732
1/21/20153.003.002.832.85585,422
1/20/20152.952.992.832.95524,524
1/16/20152.932.982.822.94724,954
1/15/20153.103.122.902.931,184,173
1/14/20153.043.133.023.09437,085
1/13/20153.193.213.043.081,707,509
1/12/20153.103.153.003.151,738,526
1/9/20153.093.193.073.12707,907
1/8/20153.133.193.073.13538,084
1/7/20153.073.113.043.05326,936
1/6/20153.153.193.013.03603,865
1/5/20153.193.263.123.12422,545
1/2/20153.093.253.073.20880,903
12/31/20143.103.143.043.05616,161
  • Showing 1-100 of 1,190 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center