SYNERGY PHARMACEUTICALS $5.30

up +0.21


17/5/2013 07:17 PM  |  NASDAQ : SGYP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SGYP historical data

Date Open High Low Close Volume
5/17/2013 5.10 5.45 5.00 5.30 34155
5/16/2013 5.11 5.35 4.95 5.09 9110
5/15/2013 5.30 5.32 5.01 5.11 9409
5/14/2013 5.20 5.36 5.11 5.30 12864
5/13/2013 4.58 5.10 4.50 5.10 13965
5/10/2013 4.73 4.81 4.47 4.58 12334
5/9/2013 4.67 4.78 4.55 4.74 7516
5/8/2013 4.70 4.85 4.65 4.69 6301
5/7/2013 4.94 4.95 4.71 4.76 8265
5/6/2013 5.03 5.05 4.86 4.97 4893
5/3/2013 5.11 5.17 4.95 5.00 6199
5/2/2013 5.05 5.11 4.84 5.07 6675
5/1/2013 5.25 5.29 4.98 5.01 9024
4/30/2013 5.45 5.45 5.15 5.25 20543
4/29/2013 5.15 5.47 5.13 5.39 12593
4/26/2013 5.12 5.17 4.96 5.04 10894
4/25/2013 4.86 5.16 4.65 5.05 17546
4/24/2013 4.49 4.89 4.43 4.80 18545
4/23/2013 4.86 4.94 4.40 4.45 19364
4/22/2013 5.03 5.04 4.88 4.88 6603
4/19/2013 5.07 5.20 4.90 4.96 12269
4/18/2013 5.22 5.26 5.02 5.09 11977
4/17/2013 5.38 5.40 5.03 5.22 11026
4/16/2013 5.31 5.50 5.25 5.38 9821
4/15/2013 5.44 5.45 5.23 5.25 15066
4/12/2013 5.37 5.46 5.30 5.40 24622
4/11/2013 5.45 5.66 5.32 5.32 139320
4/10/2013 6.45 6.59 5.87 6.01 31073
4/9/2013 6.40 7.44 6.35 7.24 19904
4/8/2013 6.30 6.32 6.15 6.24 1676
4/5/2013 6.13 6.33 6.11 6.26 2683
4/4/2013 6.09 6.25 5.98 6.24 2167
4/3/2013 6.14 6.15 6.00 6.06 2773
4/2/2013 6.10 6.31 6.07 6.14 4221
4/1/2013 6.11 6.14 5.99 6.08 2235
3/28/2013 5.92 6.11 5.82 6.07 3216
3/27/2013 5.93 5.93 5.78 5.87 1442
3/26/2013 5.88 5.96 5.70 5.95 1585
3/25/2013 5.93 5.97 5.71 5.83 1996
3/22/2013 5.80 6.00 5.77 5.89 2378
3/21/2013 5.91 5.98 5.78 5.79 2442
3/20/2013 5.97 6.02 5.86 5.94 2827
3/19/2013 5.98 6.06 5.72 5.97 3479
3/18/2013 5.95 6.10 5.86 5.94 1274
3/15/2013 6.08 6.30 5.97 5.98 6297
3/14/2013 5.79 6.01 5.73 6.01 2207
3/13/2013 5.83 5.95 5.66 5.77 4997
3/12/2013 6.02 6.03 5.84 5.89 1494
3/11/2013 5.94 6.04 5.82 6.03 2172
3/8/2013 6.05 6.05 5.84 5.98 2353
3/7/2013 5.90 5.98 5.79 5.97 1714
3/6/2013 5.96 6.01 5.77 5.90 2748
3/5/2013 5.74 6.05 5.61 5.96 3862
3/4/2013 5.50 5.75 5.45 5.74 3139
3/1/2013 5.39 5.52 5.38 5.50 2909
2/28/2013 5.26 5.54 5.26 5.47 2547
2/27/2013 5.30 5.44 5.21 5.30 2382
2/26/2013 5.70 5.74 5.26 5.31 4953
2/25/2013 5.76 5.88 5.66 5.72 3182
2/22/2013 5.65 5.75 5.65 5.74 1600
2/21/2013 5.61 5.80 5.56 5.61 2407
2/20/2013 5.90 5.95 5.60 5.62 2171
2/19/2013 5.82 5.91 5.75 5.88 2326
2/15/2013 5.91 5.91 5.74 5.80 2376
2/14/2013 5.88 5.91 5.74 5.80 2457
2/13/2013 5.85 5.95 5.73 5.94 2678
2/12/2013 5.97 5.99 5.80 5.85 2323
2/11/2013 6.01 6.06 5.91 5.98 1720
2/8/2013 6.03 6.06 5.90 5.99 1154
2/7/2013 6.09 6.15 5.90 6.00 2185
2/6/2013 6.15 6.26 6.01 6.11 2852
2/5/2013 6.18 6.30 5.96 6.17 4497
2/4/2013 5.84 6.22 5.84 6.10 7766
2/1/2013 5.65 6.05 5.55 5.91 5473
1/31/2013 5.72 5.80 5.61 5.61 2840
1/30/2013 5.73 6.02 5.64 5.65 8360
1/29/2013 5.71 5.76 5.55 5.65 2565
1/28/2013 5.82 5.82 5.50 5.63 3521
1/25/2013 5.69 5.80 5.61 5.74 4009
1/24/2013 5.89 5.94 5.59 5.62 5004
1/23/2013 6.01 6.21 5.80 5.83 5944
1/22/2013 6.26 6.35 5.84 6.00 7655
1/18/2013 6.50 6.54 6.25 6.28 1947
1/17/2013 6.40 6.54 6.31 6.47 2883
1/16/2013 6.34 6.45 6.20 6.37 1993
1/15/2013 6.56 6.60 6.05 6.34 6392
1/14/2013 6.56 6.69 6.43 6.61 4608
1/11/2013 6.39 6.55 6.29 6.42 4545
1/10/2013 6.40 6.55 6.13 6.35 5561
1/9/2013 6.32 6.38 6.17 6.37 3923
1/8/2013 6.28 6.39 6.06 6.28 4220
1/7/2013 5.99 6.27 5.72 6.21 9018
1/4/2013 5.87 6.05 5.83 5.99 4297
1/3/2013 6.13 6.14 5.90 6.03 7376
1/2/2013 6.25 6.58 5.77 6.21 42457
12/31/2012 4.97 5.33 4.89 5.26 3796
12/28/2012 5.18 5.21 4.85 4.95 3452
12/27/2012 4.86 5.20 4.86 5.06 5233
12/26/2012 4.92 5.00 4.80 4.84 2089
12/24/2012 5.00 5.00 4.79 4.92 1085
Marketplace
Trading Center