Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.43 
    4.36 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 11, 2014 3.79 3.83 3.57 3.60 964,639
Sep 10, 2014 3.69 3.81 3.64 3.79 523,462
Sep 9, 2014 3.86 3.86 3.67 3.69 866,386
Sep 8, 2014 3.67 3.90 3.66 3.89 533,672
Sep 5, 2014 3.84 3.84 3.66 3.69 451,875
Sep 4, 2014 3.86 3.92 3.82 3.84 319,435
Sep 3, 2014 3.84 3.92 3.81 3.83 436,943
Sep 2, 2014 3.94 3.94 3.80 3.84 471,804
Aug 29, 2014 3.82 3.91 3.80 3.90 515,412
Aug 28, 2014 3.78 3.81 3.74 3.78 405,008
Aug 27, 2014 3.81 3.90 3.77 3.79 592,787
Aug 26, 2014 3.66 3.85 3.65 3.82 809,864
Aug 25, 2014 3.55 3.70 3.54 3.69 416,328
Aug 22, 2014 3.53 3.57 3.45 3.53 636,587
Aug 21, 2014 3.69 3.69 3.52 3.52 619,549
Aug 20, 2014 3.69 3.70 3.61 3.62 392,977
Aug 19, 2014 3.58 3.72 3.56 3.70 542,516
Aug 18, 2014 3.62 3.68 3.58 3.60 451,945
Aug 15, 2014 3.69 3.72 3.55 3.58 524,846
Aug 14, 2014 3.57 3.63 3.51 3.63 504,205
Aug 13, 2014 3.57 3.65 3.52 3.55 813,515
Aug 12, 2014 3.67 3.72 3.50 3.58 809,929
Aug 11, 2014 3.62 3.79 3.59 3.79 692,456
Aug 8, 2014 3.50 3.62 3.50 3.58 564,102
Aug 7, 2014 3.65 3.67 3.52 3.53 556,864
Aug 6, 2014 3.58 3.67 3.52 3.65 415,564