$3.46 +0.04 (%) Synergy Pharmaceuticals Inc - NASDAQ

Oct. 30, 2014 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGYP historical data

Date Open High Low Close Volume
10/29/20143.033.583.003.423,022,923
10/28/20142.813.112.793.111,311,216
10/27/20142.772.802.652.79804,176
10/24/20142.792.822.752.81433,660
10/23/20142.752.822.712.78806,166
10/22/20142.852.952.712.72660,880
10/21/20142.862.982.792.851,780,113
10/20/20142.702.752.652.74635,993
10/17/20142.842.842.712.72791,825
10/16/20142.622.792.622.751,468,355
10/15/20142.612.722.522.691,288,473
10/14/20142.642.732.582.67923,454
10/13/20142.572.722.522.60872,885
10/10/20142.602.712.452.57995,215
10/9/20142.722.722.592.601,058,484
10/8/20142.722.802.612.75813,179
10/7/20142.822.842.712.71521,781
10/6/20142.902.922.802.83617,245
10/3/20142.942.952.802.89874,173
10/2/20142.702.932.702.91773,146
10/1/20142.762.792.652.66914,266
9/30/20142.862.862.782.79761,136
9/29/20142.852.902.812.86676,142
9/26/20142.852.962.812.96823,199
9/25/20143.023.082.752.811,489,816
9/24/20142.933.072.923.04494,469
9/23/20142.903.092.882.94700,535
9/22/20143.023.092.852.901,304,600
9/19/20143.183.242.883.045,755,342
9/18/20143.303.343.163.19917,620
9/17/20143.323.393.283.30435,063
9/16/20143.283.423.263.30614,796
9/15/20143.543.543.233.281,839,321
9/12/20143.613.653.533.54851,548
9/11/20143.793.833.573.60964,639
9/10/20143.693.813.643.79523,462
9/9/20143.863.863.673.69866,386
9/8/20143.673.903.663.89533,672
9/5/20143.843.843.663.69451,875
9/4/20143.863.923.823.84319,435
9/3/20143.843.923.813.83436,943
9/2/20143.943.943.803.84471,804
8/29/20143.823.913.803.90515,412
8/28/20143.783.813.743.78405,008
8/27/20143.813.903.773.79592,787
8/26/20143.663.853.653.82809,864
8/25/20143.553.703.543.69416,328
8/22/20143.533.573.453.53636,587
8/21/20143.693.693.523.52619,549
8/20/20143.693.703.613.62392,977
8/19/20143.583.723.563.70542,516
8/18/20143.623.683.583.60451,945
8/15/20143.693.723.553.58524,846
8/14/20143.573.633.513.63504,205
8/13/20143.573.653.523.55813,515
8/12/20143.673.723.503.58809,929
8/11/20143.623.793.593.79692,456
8/8/20143.503.623.503.58564,102
8/7/20143.653.673.523.53556,864
8/6/20143.583.673.523.65415,564
8/5/20143.573.653.503.64598,159
8/4/20143.623.703.533.61516,650
8/1/20143.653.733.523.61853,747
7/31/20143.703.743.613.65720,315
7/30/20143.783.853.703.78596,511
7/29/20143.633.763.613.75512,241
7/28/20143.813.873.613.63898,056
7/25/20143.783.803.653.77595,036
7/24/20143.843.853.733.77568,286
7/23/20143.903.973.753.81809,645
7/22/20143.863.993.823.88678,739
7/21/20143.823.883.733.83780,292
7/18/20143.633.883.613.85878,285
7/17/20143.853.903.613.641,838,385
7/16/20143.853.943.793.86762,283
7/15/20143.994.023.783.841,288,871
7/14/20144.054.053.954.01880,264
7/11/20143.864.013.843.95602,892
7/10/20143.764.013.743.851,087,126
7/9/20143.933.963.753.83892,087
7/8/20144.234.253.833.911,720,005
7/7/20144.184.224.004.171,441,084
7/3/20144.254.294.154.18389,973
7/2/20144.114.294.114.24811,179
7/1/20144.074.154.064.14917,752
6/30/20144.044.113.994.07633,600
6/27/20143.904.043.864.031,733,177
6/26/20143.903.973.813.94550,628
6/25/20143.883.963.753.881,038,641
6/24/20143.954.063.863.891,042,535
6/23/20144.044.143.933.981,132,297
6/20/20144.074.153.954.055,325,402
6/19/20144.174.173.984.02700,679
6/18/20144.084.154.024.14721,408
6/17/20144.164.224.074.08760,165
6/16/20144.124.184.054.14601,365
6/13/20144.194.244.034.11517,380
6/12/20144.184.244.104.16614,723
6/11/20144.254.284.124.19488,632
6/10/20144.404.504.224.241,016,921
  • Showing 1-100 of 1,048 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center