Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.20 
    3.88 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 2.75 2.82 2.71 2.78 806,166
Oct 22, 2014 2.85 2.95 2.71 2.72 660,880
Oct 21, 2014 2.86 2.98 2.79 2.85 1,780,113
Oct 20, 2014 2.70 2.75 2.65 2.74 635,993
Oct 17, 2014 2.84 2.84 2.71 2.72 791,825
Oct 16, 2014 2.62 2.79 2.62 2.75 1,468,355
Oct 15, 2014 2.61 2.72 2.52 2.69 1,288,473
Oct 14, 2014 2.64 2.73 2.58 2.67 923,454
Oct 13, 2014 2.57 2.72 2.52 2.60 872,885
Oct 10, 2014 2.60 2.71 2.45 2.57 995,215
Oct 9, 2014 2.72 2.72 2.59 2.60 1,058,484
Oct 8, 2014 2.72 2.80 2.61 2.75 813,179
Oct 7, 2014 2.82 2.84 2.71 2.71 521,781
Oct 6, 2014 2.90 2.92 2.80 2.83 617,245
Oct 3, 2014 2.94 2.95 2.80 2.89 874,173
Oct 2, 2014 2.70 2.92 2.70 2.91 773,146
Oct 1, 2014 2.76 2.78 2.65 2.66 914,266
Sep 30, 2014 2.86 2.86 2.78 2.78 761,136
Sep 29, 2014 2.85 2.90 2.81 2.86 676,142
Sep 26, 2014 2.85 2.96 2.81 2.96 823,199
Sep 25, 2014 3.02 3.08 2.75 2.81 1,489,816
Sep 24, 2014 2.93 3.07 2.92 3.04 494,469
Sep 23, 2014 2.90 3.09 2.88 2.94 700,535
Sep 22, 2014 3.02 3.09 2.85 2.90 1,304,600
Sep 19, 2014 3.18 3.24 2.88 3.04 5,755,342
Sep 18, 2014 3.30 3.34 3.16 3.19 917,620
Sep 17, 2014 3.32 3.39 3.28 3.30 435,063
Sep 16, 2014 3.28 3.42 3.26 3.30 614,796
Sep 15, 2014 3.54 3.54 3.23 3.28 1,839,321
Sep 12, 2014 3.61 3.65 3.53 3.54 851,548