Synergy Pharmaceuticals Inc $3.95

up +0.10


11/7/2014 04:25 PM  |  NASDAQ : SGYP  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGYP historical data

Date Open High Low Close Volume
7/11/20143.864.013.843.95602,892
7/10/20143.764.013.743.851,087,126
7/9/20143.933.963.753.83892,087
7/8/20144.234.253.833.911,720,005
7/7/20144.184.224.004.171,441,084
7/3/20144.254.294.154.18389,973
7/2/20144.114.294.114.24811,179
7/1/20144.074.154.064.14917,752
6/30/20144.044.113.994.07633,600
6/27/20143.904.043.864.031,733,177
6/26/20143.903.973.813.94550,628
6/25/20143.883.963.753.881,038,641
6/24/20143.954.063.863.891,042,535
6/23/20144.044.143.933.981,132,297
6/20/20144.074.153.954.055,325,402
6/19/20144.174.173.984.02700,679
6/18/20144.084.154.024.14721,408
6/17/20144.164.224.074.08760,165
6/16/20144.124.184.054.14601,365
6/13/20144.194.244.034.11517,380
6/12/20144.184.244.104.16614,723
6/11/20144.254.284.124.19488,632
6/10/20144.404.504.224.241,016,921
6/9/20144.254.504.254.40897,286
6/6/20144.264.284.184.23565,270
6/5/20144.174.284.134.22726,712
6/4/20144.134.274.074.14600,321
6/3/20144.114.204.034.17654,458
6/2/20144.274.284.124.13703,807
5/30/20144.454.464.304.34996,708
5/29/20144.474.554.304.42721,856
5/28/20144.284.474.194.441,509,042
5/27/20143.944.193.894.151,169,367
5/23/20143.843.903.763.90653,187
5/22/20143.703.873.683.83748,301
5/21/20143.603.753.583.65641,712
5/20/20143.783.783.533.58882,756
5/19/20143.683.813.623.81508,777
5/16/20143.733.773.603.71666,566
5/15/20143.873.893.643.751,287,085
5/14/20143.923.953.803.86880,967
5/13/20143.774.033.753.911,287,670
5/12/20144.104.183.763.801,185,849
5/9/20143.683.823.393.782,366,012
5/8/20144.074.103.623.752,096,268
5/7/20144.184.303.924.051,405,439
5/6/20144.324.424.134.14871,729
5/5/20144.264.434.154.37895,581
5/2/20144.444.564.284.301,001,291
5/1/20144.444.604.254.462,077,261
4/30/20145.005.094.384.495,362,094
4/29/20144.754.944.674.821,100,762
4/28/20144.804.994.594.751,576,739
4/25/20144.894.954.644.771,628,020
4/24/20144.475.144.374.893,135,859
4/23/20144.664.684.374.411,017,128
4/22/20144.524.784.524.621,284,504
4/21/20144.384.594.364.49977,262
4/17/20144.364.524.274.34783,213
4/16/20144.234.414.204.40588,130
4/15/20144.244.303.814.161,954,400
4/14/20144.424.454.094.251,545,722
4/11/20144.504.714.254.251,694,710
4/10/20144.914.944.504.571,346,788
4/9/20144.674.904.644.89928,903
4/8/20144.464.824.364.621,309,834
4/7/20144.724.794.424.511,647,378
4/4/20145.065.144.654.721,846,140
4/3/20145.205.204.905.001,409,433
4/2/20145.315.385.135.231,100,096
4/1/20145.355.525.145.281,001,721
3/31/20144.765.364.755.311,586,253
3/28/20144.975.254.764.781,262,852
3/27/20145.245.314.704.992,744,718
3/26/20145.805.885.225.272,495,437
3/25/20146.186.185.705.731,606,401
3/24/20146.086.155.825.992,317,197
3/21/20146.236.295.946.085,473,558
3/20/20146.006.185.856.18827,635
3/19/20145.856.155.746.05737,642
3/18/20145.976.105.755.861,116,948
3/17/20146.006.185.935.95895,436
3/14/20146.076.115.915.98729,340
3/13/20146.106.155.846.071,034,731
3/12/20145.976.115.936.09618,506
3/11/20146.106.265.925.97634,038
3/10/20146.116.195.936.10640,912
3/7/20146.176.175.866.09671,190
3/6/20146.416.435.976.071,591,852
3/5/20146.506.526.236.41745,263
3/4/20146.506.706.396.511,473,190
3/3/20145.996.375.976.32992,617
2/28/20146.386.695.956.071,965,381
2/27/20145.926.565.876.372,715,810
2/26/20145.935.955.805.91731,995
2/25/20146.006.005.835.89833,490
2/24/20145.986.005.825.921,401,420
2/21/20146.056.115.805.821,702,281
2/20/20145.415.995.345.903,809,453
2/19/20145.405.475.395.42760,535
Trading Center