$3.31 +0.17 (%) Synergy Pharmaceuticals Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGYP historical data

Date Open High Low Close Volume
5/2/20163.173.323.063.312,387,783
4/29/20163.273.353.013.144,316,221
4/28/20163.553.593.273.304,446,366
4/27/20163.603.653.503.601,909,653
4/26/20163.633.673.473.633,746,015
4/25/20163.813.843.613.642,632,951
4/22/20163.653.783.593.743,323,920
4/21/20163.473.733.473.624,618,719
4/20/20163.753.763.363.488,023,525
4/19/20163.743.773.483.6415,211,844
4/18/20163.253.583.233.336,597,904
4/15/20163.063.662.993.258,637,711
4/14/20163.093.153.013.091,431,494
4/13/20163.103.163.063.081,796,767
4/12/20162.973.112.883.102,491,832
4/11/20163.223.252.932.953,292,482
4/8/20162.953.302.833.1810,714,012
4/7/20162.922.962.792.892,231,182
4/6/20162.802.932.782.932,567,695
4/5/20162.932.972.762.791,538,833
4/4/20162.753.012.702.923,377,341
4/1/20162.742.822.692.721,909,540
3/31/20162.702.792.682.762,055,565
3/30/20162.772.852.702.732,178,101
3/29/20162.622.792.602.762,432,531
3/28/20162.892.892.662.672,195,607
3/24/20162.632.892.542.786,349,858
3/23/20162.562.722.502.625,536,142
3/22/20162.752.802.592.595,487,152
3/21/20162.973.002.782.794,985,524
3/18/20163.513.522.712.9410,207,782
3/17/20163.263.443.123.403,042,787
3/16/20163.353.453.213.251,616,068
3/15/20163.703.713.313.312,993,639
3/14/20163.553.853.553.761,914,467
3/11/20163.503.593.393.591,445,852
3/10/20163.343.553.283.433,602,097
3/9/20163.403.453.213.351,087,951
3/8/20163.633.683.343.371,190,028
3/7/20163.493.733.453.651,481,370
3/4/20163.503.673.413.471,572,094
3/3/20163.423.543.383.481,464,381
3/2/20163.233.433.213.414,129,106
3/1/20163.143.253.083.221,298,525
2/29/20163.443.443.043.123,049,213
2/26/20163.723.803.363.402,842,087
2/25/20163.563.743.533.701,029,427
2/24/20163.603.643.403.541,588,978
2/23/20163.853.863.613.61699,088
2/22/20163.823.893.763.84938,192
2/19/20163.803.843.663.751,082,371
2/18/20164.004.083.803.801,185,596
2/17/20163.774.023.774.001,480,510
2/16/20163.643.843.643.751,292,446
2/12/20163.563.623.433.601,121,715
2/11/20163.313.503.263.461,358,930
2/10/20163.313.553.213.442,169,504
2/9/20163.223.433.133.312,526,678
2/8/20163.533.553.203.313,775,755
2/5/20163.823.873.543.581,633,540
2/4/20163.643.953.603.821,820,368
2/3/20163.653.683.403.671,704,028
2/2/20163.693.713.493.621,762,340
2/1/20163.663.823.563.771,571,434
1/29/20163.603.783.563.752,532,500
1/28/20163.873.913.563.582,237,220
1/27/20164.034.113.733.782,148,131
1/26/20164.004.083.754.031,854,801
1/25/20163.964.143.923.981,771,087
1/22/20164.164.363.823.951,745,680
1/21/20163.784.253.694.012,407,678
1/20/20163.563.843.303.764,333,110
1/19/20164.064.123.653.742,075,814
1/15/20164.134.253.854.033,238,162
1/14/20164.074.483.884.424,787,496
1/13/20164.144.223.964.003,933,567
1/12/20163.924.153.924.143,817,408
1/11/20164.514.513.703.885,097,584
1/8/20164.684.754.084.145,095,270
1/7/20164.984.983.944.713,784,091
1/6/20165.095.154.905.052,730,831
1/5/20165.395.515.095.182,643,168
1/4/20165.595.605.255.371,671,485
12/31/20155.655.735.615.67840,231
12/30/20155.655.755.645.691,057,639
12/29/20155.635.775.625.671,520,294
12/28/20155.685.705.595.621,173,117
12/24/20155.775.845.685.68742,034
12/23/20155.855.915.725.791,079,271
12/22/20155.845.965.765.81948,127
12/21/20155.986.055.795.861,059,843
12/18/20155.926.105.856.006,749,629
12/17/20156.076.165.936.04973,530
12/16/20155.906.135.826.081,994,445
12/15/20155.846.095.785.861,679,830
12/14/20155.926.035.665.771,573,196
12/11/20155.996.105.925.931,281,710
12/10/20156.076.216.046.10961,309
12/9/20156.246.356.016.09986,786
12/8/20155.856.335.806.241,768,810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center