$5.78 +0.15 (%) Synergy Pharmaceuticals Inc - NASDAQ

Sep. 27, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center