Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    4.89 
    4.12 
    3.34 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 4.43 4.50 4.29 4.36 1,461,277
Apr 16, 2015 4.48 4.52 4.36 4.50 1,379,663
Apr 15, 2015 4.39 4.48 4.31 4.48 1,662,907
Apr 14, 2015 4.39 4.42 4.29 4.38 534,906
Apr 13, 2015 4.13 4.42 4.05 4.40 2,022,771
Apr 10, 2015 4.30 4.31 4.17 4.18 445,217
Apr 9, 2015 4.23 4.33 4.19 4.25 828,453
Apr 8, 2015 4.21 4.27 4.06 4.24 1,646,496
Apr 7, 2015 4.45 4.50 4.16 4.24 2,317,017
Apr 6, 2015 4.40 4.51 4.29 4.45 1,271,083
Apr 2, 2015 4.58 4.60 4.42 4.45 1,785,812
Apr 1, 2015 4.62 4.65 4.39 4.60 1,701,357
Mar 31, 2015 4.43 4.68 4.35 4.62 2,698,705
Mar 30, 2015 4.32 4.50 4.30 4.49 2,331,427
Mar 27, 2015 4.20 4.35 4.12 4.31 3,219,646
Mar 26, 2015 3.76 4.40 3.75 4.12 4,922,999
Mar 25, 2015 4.11 4.15 3.76 3.82 3,092,008
Mar 24, 2015 4.18 4.19 4.06 4.12 1,173,840
Mar 23, 2015 4.21 4.30 3.92 4.06 2,461,234
Mar 20, 2015 4.10 4.35 4.04 4.15 4,534,913
Mar 19, 2015 3.82 4.03 3.76 4.02 2,649,526
Mar 18, 2015 3.62 3.84 3.55 3.77 2,461,601
Mar 17, 2015 3.85 3.91 3.54 3.65 2,526,313
Mar 16, 2015 3.56 3.78 3.53 3.71 2,583,015
Mar 13, 2015 3.49 3.55 3.37 3.55 1,193,721
Mar 12, 2015 3.67 3.72 3.34 3.53 2,510,309
Mar 11, 2015 3.37 3.64 3.33 3.61 3,812,855
Mar 10, 2015 3.19 3.35 3.10 3.33 2,101,297
Mar 9, 2015 3.09 3.19 3.03 3.19 1,210,398
Mar 6, 2015 3.19 3.22 3.05 3.11 1,259,707