$2.95 +0.04 (%) Synergy Pharmaceuticals Inc - NASDAQ

Jan. 29, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGYP historical data

Date Open High Low Close Volume
1/28/20153.043.042.892.91712,207
1/27/20153.063.112.983.01581,754
1/26/20152.873.082.873.07946,318
1/23/20152.932.952.862.87362,532
1/22/20152.892.942.752.92616,732
1/21/20153.003.002.832.85585,422
1/20/20152.952.992.832.95524,524
1/16/20152.932.982.822.94724,954
1/15/20153.103.122.902.931,184,173
1/14/20153.043.133.023.09437,085
1/13/20153.193.213.043.081,707,509
1/12/20153.103.153.003.151,738,526
1/9/20153.093.193.073.12707,907
1/8/20153.133.193.073.13538,084
1/7/20153.073.113.043.05326,936
1/6/20153.153.193.013.03603,865
1/5/20153.193.263.123.12422,545
1/2/20153.093.253.073.20880,903
12/31/20143.103.143.043.05616,161
12/30/20143.143.163.043.10479,853
12/29/20143.073.143.073.13465,229
12/26/20143.083.142.993.03472,709
12/24/20142.993.092.973.08298,991
12/23/20143.153.162.932.96749,312
12/22/20143.263.303.073.13768,409
12/19/20143.063.413.013.276,615,605
12/18/20143.043.122.983.05738,423
12/17/20142.802.992.802.991,126,881
12/16/20142.782.932.752.84779,316
12/15/20142.842.992.782.78761,511
12/12/20142.913.042.912.93612,391
12/11/20142.863.052.862.98911,514
12/10/20142.913.002.802.87721,266
12/9/20142.842.972.832.95521,374
12/8/20142.963.022.842.85689,981
12/5/20142.903.002.892.98434,343
12/4/20142.912.992.882.91336,170
12/3/20142.993.002.902.95441,335
12/2/20142.843.002.842.96535,043
12/1/20142.953.002.852.85628,863
11/28/20143.073.112.982.98324,618
11/26/20142.983.082.933.08592,958
11/25/20142.973.002.902.96475,195
11/24/20142.922.992.882.99376,325
11/21/20142.992.992.822.88558,064
11/20/20142.862.962.802.90624,328
11/19/20143.223.222.832.841,622,033
11/18/20142.993.072.942.96667,579
11/17/20142.983.192.952.97582,634
11/14/20143.073.102.983.00437,281
11/13/20143.173.203.053.07378,635
11/12/20143.133.203.103.15449,319
11/11/20143.223.223.113.16483,345
11/10/20143.203.243.083.24549,451
11/7/20142.993.162.953.16559,192
11/6/20143.123.172.852.981,003,509
11/5/20143.213.213.093.13805,291
11/4/20143.403.403.183.21839,977
11/3/20143.473.513.383.40561,320
10/31/20143.693.723.433.431,209,686
10/30/20143.443.593.363.582,232,673
10/29/20143.033.583.003.423,022,923
10/28/20142.813.112.793.111,311,216
10/27/20142.772.802.652.79804,176
10/24/20142.792.822.752.81433,660
10/23/20142.752.822.712.78806,166
10/22/20142.852.952.712.72660,880
10/21/20142.862.982.792.851,780,113
10/20/20142.702.752.652.74635,993
10/17/20142.842.842.712.72791,825
10/16/20142.622.792.622.751,468,355
10/15/20142.612.722.522.691,288,473
10/14/20142.642.732.582.67923,454
10/13/20142.572.722.522.60872,885
10/10/20142.602.712.452.57995,215
10/9/20142.722.722.592.601,058,484
10/8/20142.722.802.612.75813,179
10/7/20142.822.842.712.71521,781
10/6/20142.902.922.802.83617,245
10/3/20142.942.952.802.89874,173
10/2/20142.702.932.702.91773,146
10/1/20142.762.792.652.66914,266
9/30/20142.862.862.782.79761,136
9/29/20142.852.902.812.86676,142
9/26/20142.852.962.812.96823,199
9/25/20143.023.082.752.811,489,816
9/24/20142.933.072.923.04494,469
9/23/20142.903.092.882.94700,535
9/22/20143.023.092.852.901,304,600
9/19/20143.183.242.883.045,755,342
9/18/20143.303.343.163.19917,620
9/17/20143.323.393.283.30435,063
9/16/20143.283.423.263.30614,796
9/15/20143.543.543.233.281,839,321
9/12/20143.613.653.533.54851,548
9/11/20143.793.833.573.60964,639
9/10/20143.693.813.643.79523,462
9/9/20143.863.863.673.69866,386
9/8/20143.673.903.663.89533,672
9/5/20143.843.843.663.69451,875
  • Showing 1-100 of 1,109 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center