$3.98 +0.01 (%) Synergy Pharmaceuticals Inc - NASDAQ

Jul. 26, 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
7/26/20163.944.073.913.981,877,284
7/25/20164.044.043.913.971,328,898
7/22/20164.004.043.924.001,894,507
7/21/20163.854.053.843.922,024,348
7/20/20163.643.853.583.823,119,531
7/19/20163.733.753.603.621,936,408
7/18/20163.553.763.503.731,918,454
7/15/20163.503.673.353.615,048,085
7/14/20164.004.013.823.831,459,230
7/13/20164.154.163.863.873,556,867
7/12/20164.204.254.134.152,520,032
7/11/20164.124.224.104.141,615,637
7/8/20164.034.144.034.122,345,086
7/7/20163.874.013.873.991,805,154
7/6/20163.803.873.763.861,919,618
7/5/20163.813.893.753.822,256,559
7/1/20163.813.903.813.872,563,855
6/30/20163.773.803.673.802,345,956
6/29/20163.673.753.613.742,449,406
6/28/20163.553.633.523.632,533,465
6/27/20163.613.663.353.403,686,867
6/24/20163.533.703.533.6711,046,626
6/23/20163.833.893.773.802,281,624
6/22/20163.743.983.743.803,265,041
6/21/20163.703.793.573.763,121,743
6/20/20163.713.773.643.661,834,215
6/17/20163.693.753.573.658,534,566
6/16/20163.653.713.533.692,206,217
6/15/20163.673.803.643.692,124,813
6/14/20163.783.873.503.623,688,117
6/13/20163.914.053.753.782,949,894
6/10/20164.004.093.913.973,092,460
6/9/20164.094.194.004.002,711,568
6/8/20164.154.244.074.113,149,069
6/7/20163.844.253.774.078,802,254
6/6/20163.853.863.673.842,627,710
6/3/20163.873.883.703.762,519,278
6/2/20163.763.903.753.883,653,247
6/1/20163.653.763.623.742,300,449
5/31/20163.613.723.603.674,322,955
5/27/20163.503.633.433.602,037,715
5/26/20163.523.553.383.502,507,493
5/25/20163.633.643.523.552,290,024
5/24/20163.533.563.413.544,150,190
5/23/20163.273.583.253.447,094,426
5/20/20163.193.353.153.265,071,076
5/19/20163.073.213.073.152,123,035
5/18/20162.903.172.903.133,935,575
5/17/20163.223.232.842.918,035,796
5/16/20162.713.052.713.007,039,472
5/13/20162.863.072.652.678,208,065
5/12/20162.752.922.622.814,233,367
5/11/20162.892.922.682.692,802,532
5/10/20163.033.052.872.912,624,196
5/9/20162.913.042.852.982,730,614
5/6/20162.902.982.822.823,475,145
5/5/20163.063.102.812.834,833,334
5/4/20163.293.292.892.905,241,610
5/3/20163.253.303.163.181,791,228
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center