$4.36 -0.14 (%) Synergy Pharmaceuticals Inc - NASDAQ

Apr. 17, 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
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
12/30/20143.143.163.043.10479,853
12/29/20143.073.143.073.13465,229
12/26/20143.083.142.993.03472,709
12/24/20142.993.092.973.08298,991
12/23/20143.153.162.932.96749,312
12/22/20143.263.303.073.13768,409
12/19/20143.063.413.013.276,615,605
12/18/20143.043.122.983.05738,423
12/17/20142.802.992.802.991,126,881
12/16/20142.782.932.752.84779,316
12/15/20142.842.992.782.78761,511
12/12/20142.913.042.912.93612,391
12/11/20142.863.052.862.98911,514
12/10/20142.913.002.802.87721,266
12/9/20142.842.972.832.95521,374
12/8/20142.963.022.842.85689,981
12/5/20142.903.002.892.98434,343
12/4/20142.912.992.882.91336,170
12/3/20142.993.002.902.95441,335
12/2/20142.843.002.842.96535,043
12/1/20142.953.002.852.85628,863
11/28/20143.073.112.982.98324,618
11/26/20142.983.082.933.08592,958
11/25/20142.973.002.902.96475,195
11/24/20142.922.992.882.99376,325
11/21/20142.992.992.822.88558,064
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center