Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.53 
    4.56 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 3.65 3.73 3.52 3.61 853,747
Jul 31, 2014 3.70 3.74 3.61 3.65 720,315
Jul 30, 2014 3.78 3.85 3.70 3.78 596,511
Jul 29, 2014 3.63 3.76 3.61 3.75 512,241
Jul 28, 2014 3.81 3.87 3.61 3.63 898,056
Jul 25, 2014 3.78 3.80 3.65 3.77 595,036
Jul 24, 2014 3.84 3.85 3.73 3.77 568,286
Jul 23, 2014 3.90 3.97 3.75 3.81 809,645
Jul 22, 2014 3.86 3.99 3.82 3.88 678,739
Jul 21, 2014 3.82 3.88 3.73 3.83 780,292
Jul 18, 2014 3.63 3.88 3.61 3.85 878,285
Jul 17, 2014 3.85 3.90 3.61 3.64 1,838,385
Jul 16, 2014 3.85 3.94 3.79 3.86 762,283
Jul 15, 2014 3.99 4.02 3.78 3.84 1,288,871
Jul 14, 2014 4.05 4.05 3.95 4.01 880,264
Jul 11, 2014 3.86 4.01 3.84 3.95 602,892
Jul 10, 2014 3.76 4.01 3.74 3.85 1,087,126
Jul 9, 2014 3.93 3.96 3.75 3.83 892,087
Jul 8, 2014 4.23 4.25 3.83 3.91 1,720,005
Jul 7, 2014 4.18 4.22 4.00 4.17 1,441,084
Jul 3, 2014 4.25 4.29 4.14 4.18 389,973
Jul 2, 2014 4.11 4.29 4.11 4.24 811,179
Jul 1, 2014 4.07 4.15 4.06 4.14 917,752
Jun 30, 2014 4.04 4.11 3.99 4.07 633,600
Jun 27, 2014 3.90 4.04 3.86 4.03 1,733,177
Jun 26, 2014 3.90 3.97 3.81 3.94 550,628
Jun 25, 2014 3.88 3.96 3.75 3.88 1,038,641
Jun 24, 2014 3.95 4.06 3.86 3.89 1,042,535
Jun 23, 2014 4.04 4.14 3.93 3.98 1,132,297
Jun 20, 2014 4.07 4.15 3.95 4.05 5,325,402