$3.58 -0.24 (%) Synergy Pharmaceuticals Inc - NASDAQ

Feb. 5, 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
2/5/20163.823.873.543.581,633,540
2/4/20163.643.953.603.821,820,368
2/3/20163.653.683.403.671,704,028
2/2/20163.693.713.493.621,762,340
2/1/20163.663.823.563.771,571,434
1/29/20163.603.783.563.752,532,500
1/28/20163.873.913.563.582,237,220
1/27/20164.034.113.733.782,148,131
1/26/20164.004.083.754.031,854,801
1/25/20163.964.143.923.981,771,087
1/22/20164.164.363.823.951,745,680
1/21/20163.784.253.694.012,407,678
1/20/20163.563.843.303.764,333,110
1/19/20164.064.123.653.742,075,814
1/15/20164.134.253.854.033,238,162
1/14/20164.074.483.884.424,787,496
1/13/20164.144.223.964.003,933,567
1/12/20163.924.153.924.143,817,408
1/11/20164.514.513.703.885,097,584
1/8/20164.684.754.084.145,095,270
1/7/20164.984.983.944.713,784,091
1/6/20165.095.154.905.052,730,831
1/5/20165.395.515.095.182,643,168
1/4/20165.595.605.255.371,671,485
12/31/20155.655.735.615.67840,231
12/30/20155.655.755.645.691,057,639
12/29/20155.635.775.625.671,520,294
12/28/20155.685.705.595.621,173,117
12/24/20155.775.845.685.68742,034
12/23/20155.855.915.725.791,079,271
12/22/20155.845.965.765.81948,127
12/21/20155.986.055.795.861,059,843
12/18/20155.926.105.856.006,749,629
12/17/20156.076.165.936.04973,530
12/16/20155.906.135.826.081,994,445
12/15/20155.846.095.785.861,679,830
12/14/20155.926.035.665.771,573,196
12/11/20155.996.105.925.931,281,710
12/10/20156.076.216.046.10961,309
12/9/20156.246.356.016.09986,786
12/8/20155.856.335.806.241,768,810
12/7/20156.066.105.885.911,481,877
12/4/20156.076.206.016.111,143,387
12/3/20156.546.586.036.051,456,115
12/2/20156.426.586.346.431,072,184
12/1/20156.226.566.186.451,440,127
11/30/20156.506.506.196.281,321,347
11/27/20156.156.416.116.39848,473
11/25/20156.056.236.046.171,266,847
11/24/20156.136.166.006.031,085,793
11/23/20155.886.175.806.141,781,415
11/20/20156.076.095.825.831,638,670
11/19/20156.386.385.985.982,051,992
11/18/20156.046.396.026.381,311,498
11/17/20156.066.305.996.071,167,740
11/16/20155.846.095.806.081,383,335
11/13/20155.846.095.795.921,090,195
11/12/20156.046.165.885.891,233,960
11/11/20156.076.125.916.051,042,769
11/10/20156.226.246.026.051,370,806
11/9/20156.206.446.026.261,499,167
11/6/20156.286.366.126.251,895,336
11/5/20156.606.636.316.321,678,433
11/4/20156.726.806.526.641,352,923
11/3/20156.556.976.516.662,004,175
11/2/20156.406.656.406.571,652,419
10/30/20156.726.736.266.411,693,990
10/29/20156.377.156.316.633,527,211
10/28/20156.006.345.896.332,104,879
10/27/20156.016.115.846.001,403,204
10/26/20155.835.985.645.971,196,527
10/23/20155.845.875.505.812,414,752
10/22/20155.816.045.555.702,792,050
10/21/20156.186.285.735.792,585,550
10/20/20156.396.496.096.101,775,698
10/19/20156.256.546.106.401,848,808
10/16/20156.456.616.206.301,429,588
10/15/20156.106.486.106.471,816,727
10/14/20155.916.315.916.112,298,312
10/13/20156.076.255.885.892,234,451
10/12/20156.396.476.056.071,697,292
10/9/20156.156.536.066.322,175,049
10/8/20156.306.466.006.142,377,403
10/7/20156.606.606.256.372,643,566
10/6/20156.326.576.106.492,978,054
10/5/20156.136.546.046.302,328,066
10/2/20155.366.125.316.103,171,855
10/1/20155.805.805.255.634,220,960
9/30/20155.315.495.225.303,003,422
9/29/20155.425.665.085.203,603,868
9/28/20155.855.855.375.392,751,039
9/25/20156.226.235.505.923,704,984
9/24/20156.426.425.896.174,205,299
9/23/20156.566.776.446.477,437,735
9/22/20156.736.776.506.582,223,315
9/21/20157.407.446.706.852,746,090
9/18/20157.547.727.107.328,598,273
9/17/20157.467.707.437.643,295,097
9/16/20157.607.667.357.482,715,532
9/15/20157.547.637.367.591,666,779
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center