Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    8.95 
    6.83 
    4.71 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 4.12 4.14 4.05 4.08 1,136,021
Jul 28, 2016 4.14 4.19 4.06 4.11 1,421,525
Jul 27, 2016 4.01 4.13 3.98 4.13 1,836,243
Jul 26, 2016 3.94 4.07 3.91 3.98 1,877,284
Jul 25, 2016 4.04 4.04 3.91 3.97 1,328,898
Jul 22, 2016 4.00 4.04 3.92 4.00 1,894,507
Jul 21, 2016 3.85 4.05 3.84 3.92 2,024,348
Jul 20, 2016 3.64 3.85 3.58 3.82 3,119,531
Jul 19, 2016 3.73 3.75 3.60 3.62 1,936,408
Jul 18, 2016 3.55 3.76 3.50 3.73 1,918,454
Jul 15, 2016 3.50 3.67 3.35 3.61 5,048,085
Jul 14, 2016 4.00 4.01 3.82 3.83 1,459,230
Jul 13, 2016 4.15 4.16 3.86 3.87 3,556,867
Jul 12, 2016 4.20 4.25 4.13 4.15 2,520,032
Jul 11, 2016 4.12 4.22 4.10 4.14 1,615,637
Jul 8, 2016 4.03 4.14 4.03 4.12 2,345,086
Jul 7, 2016 3.87 4.01 3.87 3.99 1,805,154
Jul 6, 2016 3.80 3.87 3.76 3.86 1,919,618
Jul 5, 2016 3.81 3.89 3.75 3.82 2,256,559
Jul 1, 2016 3.81 3.90 3.80 3.87 2,563,855
Jun 30, 2016 3.77 3.80 3.67 3.80 2,345,956
Jun 29, 2016 3.67 3.75 3.61 3.74 2,449,406
Jun 28, 2016 3.55 3.63 3.52 3.63 2,533,465
Jun 27, 2016 3.61 3.66 3.35 3.40 3,686,867
Jun 24, 2016 3.53 3.70 3.53 3.67 11,046,626
Jun 23, 2016 3.83 3.89 3.76 3.80 2,281,624
Jun 22, 2016 3.74 3.98 3.74 3.80 3,265,041
Jun 21, 2016 3.70 3.79 3.57 3.76 3,121,743
Jun 20, 2016 3.71 3.77 3.64 3.66 1,834,215
Jun 17, 2016 3.69 3.75 3.57 3.65 8,534,566