$8.68 -0.27 (%) Synergy Pharmaceuticals Inc - NASDAQ

Aug. 4, 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
8/3/20158.989.118.658.954,542,337
7/31/20158.679.268.439.127,318,870
7/30/20159.359.768.278.5918,974,661
7/29/20158.288.427.958.211,769,992
7/28/20158.208.437.988.242,139,455
7/27/20157.808.467.508.193,553,520
7/24/20158.408.477.727.914,681,039
7/23/20158.578.988.378.423,416,285
7/22/20158.538.778.318.562,164,844
7/21/20158.758.808.368.683,171,952
7/20/20159.059.108.618.712,641,540
7/17/20158.979.088.829.011,881,126
7/16/20158.949.158.868.913,243,530
7/15/20159.549.688.868.896,504,639
7/14/20158.969.508.879.453,975,607
7/13/20159.189.268.859.022,698,794
7/10/20158.809.338.779.135,356,990
7/9/20159.429.438.528.647,863,110
7/8/20159.609.648.759.029,208,739
7/7/201510.0010.159.569.767,926,884
7/6/20158.929.858.719.746,981,462
7/2/20159.309.779.209.2812,348,214
7/1/20158.549.188.499.108,372,311
6/30/20158.078.397.938.305,501,001
6/29/20157.838.207.687.845,199,667
6/26/20158.108.397.908.225,513,560
6/25/20158.308.397.958.113,788,895
6/24/20158.038.717.928.306,304,822
6/23/20158.538.657.848.126,878,107
6/22/20159.109.238.108.2712,808,797
6/19/20159.199.528.779.0723,105,465
6/18/20158.179.447.929.1741,185,295
6/17/20156.917.976.057.7864,230,827
6/16/20154.874.924.384.643,203,423
6/15/20154.984.994.874.901,207,062
6/12/20155.145.154.955.001,244,714
6/11/20154.995.194.875.151,795,699
6/10/20155.015.054.864.991,442,518
6/9/20155.155.154.904.972,016,778
6/8/20154.975.184.835.124,749,307
6/5/20154.704.924.604.902,596,992
6/4/20154.694.934.554.704,201,251
6/3/20154.494.794.464.728,241,148
6/2/20154.354.474.304.402,162,604
6/1/20154.374.454.264.361,853,784
5/29/20154.304.394.284.301,057,650
5/28/20154.294.354.184.33890,528
5/27/20154.504.504.204.341,635,531
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
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!