Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.20 
    3.88 
 Nov 25, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2014 2.86 2.96 2.80 2.90 624,328
Nov 19, 2014 3.22 3.22 2.83 2.84 1,622,033
Nov 18, 2014 2.99 3.07 2.94 2.96 667,579
Nov 17, 2014 2.98 3.19 2.95 2.97 582,634
Nov 14, 2014 3.07 3.10 2.98 3.00 437,281
Nov 13, 2014 3.17 3.20 3.05 3.07 378,635
Nov 12, 2014 3.13 3.20 3.10 3.15 449,319
Nov 11, 2014 3.22 3.22 3.11 3.16 483,345
Nov 10, 2014 3.20 3.24 3.08 3.24 549,451
Nov 7, 2014 2.99 3.16 2.95 3.16 559,192
Nov 6, 2014 3.12 3.17 2.85 2.98 1,003,509
Nov 5, 2014 3.21 3.21 3.09 3.13 805,291
Nov 4, 2014 3.40 3.40 3.18 3.21 839,977
Nov 3, 2014 3.47 3.51 3.38 3.40 561,320
Oct 31, 2014 3.69 3.72 3.43 3.43 1,209,686
Oct 30, 2014 3.44 3.59 3.36 3.58 2,232,673
Oct 29, 2014 3.03 3.58 3.00 3.42 3,022,923
Oct 28, 2014 2.81 3.11 2.79 3.11 1,311,216
Oct 27, 2014 2.77 2.80 2.65 2.79 804,176
Oct 24, 2014 2.79 2.82 2.74 2.81 433,660
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