$5.54 +0.06 (%) Synergy Pharmaceuticals Inc - NASDAQ

Dec. 8, 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
12/7/20165.575.615.415.482,908,708
12/6/20165.535.695.475.612,634,475
12/5/20165.385.565.305.482,581,046
12/2/20165.115.355.115.301,707,424
12/1/20165.275.335.065.112,610,028
11/30/20165.415.455.205.262,009,321
11/29/20165.415.515.385.391,380,133
11/28/20165.465.525.345.411,794,374
11/25/20165.465.485.325.47941,947
11/23/20165.175.425.085.402,456,793
11/22/20165.435.515.225.272,861,956
11/21/20165.615.705.505.561,927,763
11/18/20165.465.635.395.592,589,176
11/17/20165.475.635.405.452,294,046
11/16/20165.645.805.465.472,694,692
11/15/20165.665.775.595.722,629,541
11/14/20165.315.755.315.694,505,935
11/11/20165.365.375.205.294,334,525
11/10/20165.315.445.115.314,570,363
11/9/20164.455.194.455.155,542,677
11/8/20164.704.704.354.383,578,577
11/7/20164.434.614.424.582,626,031
11/4/20164.064.404.024.372,830,100
11/3/20164.474.524.124.144,632,889
11/2/20164.674.704.484.481,574,040
11/1/20164.554.704.364.692,161,569
10/31/20164.754.764.594.592,140,938
10/28/20164.894.934.624.762,811,317
10/27/20165.135.194.884.921,816,049
10/26/20165.175.294.905.082,785,017
10/25/20165.255.315.175.201,200,112
10/24/20165.355.355.255.261,226,409
10/21/20165.225.345.215.281,427,193
10/20/20165.265.395.195.251,697,480
10/19/20165.295.325.195.261,428,333
10/18/20165.225.355.185.291,749,994
10/17/20165.275.345.075.122,029,529
10/14/20165.205.335.155.161,916,535
10/13/20165.075.255.025.162,422,581
10/12/20165.255.325.125.141,923,236
10/11/20165.445.455.205.262,020,103
10/10/20165.445.515.355.481,506,544
10/7/20165.395.435.215.352,979,457
10/6/20165.625.655.375.392,356,112
10/5/20165.615.735.585.631,688,756
10/4/20165.595.745.505.602,264,175
10/3/20165.555.585.395.571,800,366
9/30/20165.335.595.245.512,444,129
9/29/20165.595.595.305.312,576,146
9/28/20165.835.885.525.612,694,182
9/27/20165.635.785.575.783,106,375
9/26/20165.585.765.575.633,610,326
9/23/20165.565.665.555.612,703,611
9/22/20165.655.745.485.582,914,070
9/21/20165.395.725.375.635,645,202
9/20/20165.705.705.535.553,706,677
9/19/20165.655.865.505.565,827,418
9/16/20165.905.905.455.569,796,248
9/15/20165.315.975.275.8310,656,285
9/14/20165.005.324.965.305,478,921
9/13/20164.955.034.794.871,924,840
9/12/20164.785.094.725.042,870,375
9/9/20165.035.054.824.882,708,857
9/8/20165.055.144.975.081,714,360
9/7/20165.025.144.965.051,825,722
9/6/20164.825.054.795.032,490,178
9/2/20164.794.854.694.771,290,447
9/1/20164.704.774.644.761,295,267
8/31/20164.804.824.564.733,623,845
8/30/20164.704.954.704.782,124,744
8/29/20164.714.914.694.732,575,205
8/26/20164.394.744.394.693,344,747
8/25/20164.604.704.244.384,338,737
8/24/20165.025.054.364.607,401,899
8/23/20165.255.255.045.052,724,767
8/22/20165.165.265.115.221,914,911
8/19/20165.245.245.105.151,697,775
8/18/20165.215.285.175.241,393,216
8/17/20165.205.245.105.191,840,907
8/16/20165.135.255.035.162,794,818
8/15/20165.075.385.005.066,334,522
8/12/20164.805.034.804.993,587,019
8/11/20164.704.884.664.782,410,399
8/10/20164.904.944.554.633,437,191
8/9/20164.584.964.524.863,677,943
8/8/20164.564.864.414.614,722,864
8/5/20164.254.624.214.562,949,559
8/4/20164.184.344.154.222,511,724
8/3/20164.074.204.014.201,383,178
8/2/20164.134.203.984.111,947,585
8/1/20164.104.174.054.131,935,150
7/29/20164.124.144.054.081,136,021
7/28/20164.144.194.074.111,421,525
7/27/20164.014.133.984.131,836,243
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center