Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    9.76 
    7.36 
    4.97 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 7.16 7.16 6.67 6.77 1,265,056
Sep 2, 2015 6.89 7.03 6.67 7.03 1,220,853
Sep 1, 2015 6.84 6.96 6.72 6.82 1,771,416
Aug 31, 2015 7.31 7.40 6.97 7.00 2,128,191
Aug 28, 2015 7.31 7.45 7.19 7.39 1,352,374
Aug 27, 2015 7.09 7.38 6.94 7.38 1,750,319
Aug 26, 2015 6.55 7.08 6.45 7.05 2,958,728
Aug 25, 2015 7.11 7.16 6.40 6.44 3,764,346
Aug 24, 2015 6.40 7.04 6.26 6.74 2,631,803
Aug 21, 2015 6.92 7.24 6.83 7.01 2,211,673
Aug 20, 2015 7.31 7.46 7.16 7.17 1,569,288
Aug 19, 2015 7.34 7.55 7.25 7.45 1,182,523
Aug 18, 2015 7.92 7.93 7.26 7.39 2,692,705
Aug 17, 2015 7.85 7.85 7.42 7.65 3,076,920
Aug 14, 2015 7.01 7.64 7.00 7.55 2,454,466
Aug 13, 2015 8.00 8.04 7.20 7.25 3,177,895
Aug 12, 2015 7.80 8.03 7.50 7.99 2,652,376
Aug 11, 2015 7.75 7.99 7.66 7.83 1,616,335
Aug 10, 2015 8.04 8.27 7.83 7.98 2,245,633
Aug 7, 2015 8.14 8.19 7.92 8.03 2,126,349
Aug 6, 2015 8.50 8.54 7.90 8.12 2,834,501
Aug 5, 2015 8.69 8.79 8.40 8.51 2,046,405
Aug 4, 2015 8.91 8.95 8.64 8.68 3,000,246
Aug 3, 2015 8.98 9.11 8.65 8.95 4,542,337
Jul 31, 2015 8.67 9.26 8.43 9.12 7,318,870
Jul 30, 2015 9.35 9.76 8.27 8.59 18,974,661
Jul 29, 2015 8.28 8.42 7.95 8.21 1,769,992
Jul 28, 2015 8.20 8.43 7.98 8.24 2,139,455
Jul 27, 2015 7.80 8.46 7.50 8.19 3,553,520
Jul 24, 2015 8.40 8.47 7.72 7.91 4,681,039