Synergy Pharmaceuticals Inc: NASDAQ:SGYP historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	5.10	5.45	5.00	5.30	3,432,666
May 16, 2013	5.11	5.35	4.95	5.09	910,934
May 15, 2013	5.30	5.32	5.01	5.11	940,895
May 14, 2013	5.20	5.36	5.11	5.30	1,286,316
May 13, 2013	4.58	5.10	4.50	5.10	1,396,488
May 10, 2013	4.73	4.81	4.47	4.58	1,233,310
May 9, 2013	4.67	4.78	4.55	4.74	751,565
May 8, 2013	4.70	4.85	4.65	4.69	630,018
May 7, 2013	4.94	4.94	4.71	4.76	826,477
May 6, 2013	5.03	5.05	4.86	4.97	489,216
May 3, 2013	5.11	5.16	4.95	5.00	619,879
May 2, 2013	5.05	5.11	4.84	5.07	667,442
May 1, 2013	5.25	5.29	4.98	5.01	902,381
Apr 30, 2013	5.45	5.45	5.15	5.25	2,054,266
Apr 29, 2013	5.15	5.47	5.13	5.39	1,260,217
Apr 26, 2013	5.12	5.17	4.96	5.04	1,089,351
Apr 25, 2013	4.86	5.16	4.65	5.05	1,754,802
Apr 24, 2013	4.49	4.89	4.43	4.80	1,854,475
Apr 23, 2013	4.86	4.94	4.40	4.45	1,937,014
Apr 22, 2013	5.03	5.04	4.88	4.88	660,226
Apr 19, 2013	5.07	5.20	4.90	4.96	1,226,852
Apr 18, 2013	5.22	5.26	5.02	5.09	1,197,649
Apr 17, 2013	5.38	5.40	5.03	5.22	1,103,039
Apr 16, 2013	5.31	5.50	5.25	5.38	982,232
Apr 15, 2013	5.44	5.45	5.23	5.25	1,506,561
Apr 12, 2013	5.37	5.46	5.30	5.40	2,462,112
Apr 11, 2013	5.45	5.66	5.32	5.32	13,932,001
Apr 10, 2013	6.45	6.59	5.87	6.01	3,123,116
Apr 9, 2013	6.40	7.44	6.35	7.24	1,999,046
Apr 8, 2013	6.30	6.32	6.15	6.24	167,585