Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    9.76 
    7.36 
    4.97 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 23, 2015 8.57 8.98 8.37 8.42 3,416,285
Jul 22, 2015 8.53 8.77 8.31 8.56 2,164,844
Jul 21, 2015 8.75 8.80 8.36 8.68 3,171,952
Jul 20, 2015 9.05 9.10 8.61 8.71 2,641,540
Jul 17, 2015 8.97 9.08 8.82 9.01 1,881,126
Jul 16, 2015 8.94 9.15 8.86 8.91 3,243,530
Jul 15, 2015 9.54 9.68 8.86 8.89 6,504,639
Jul 14, 2015 8.96 9.50 8.87 9.45 3,975,607
Jul 13, 2015 9.18 9.26 8.85 9.02 2,698,794
Jul 10, 2015 8.80 9.33 8.77 9.13 5,356,990
Jul 9, 2015 9.42 9.43 8.52 8.64 7,863,110
Jul 8, 2015 9.60 9.64 8.75 9.02 9,208,739
Jul 7, 2015 10.00 10.15 9.56 9.76 7,926,884
Jul 6, 2015 8.92 9.85 8.71 9.74 6,981,462
Jul 2, 2015 9.30 9.77 9.20 9.28 12,348,214
Jul 1, 2015 8.54 9.18 8.49 9.10 8,372,311
Jun 30, 2015 8.07 8.39 7.93 8.30 5,501,001
Jun 29, 2015 7.83 8.20 7.68 7.84 5,199,667
Jun 26, 2015 8.10 8.39 7.90 8.22 5,513,560
Jun 25, 2015 8.30 8.39 7.94 8.10 3,788,895
Jun 24, 2015 8.03 8.71 7.92 8.30 6,304,822
Jun 23, 2015 8.53 8.65 7.84 8.12 6,878,107
Jun 22, 2015 9.10 9.23 8.10 8.27 12,808,797