Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.18 
    4.98 
    3.77 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 3.22 3.29 3.07 3.21 1,468,559
Mar 4, 2015 3.35 3.35 3.12 3.15 2,240,749
Mar 3, 2015 3.44 3.50 3.24 3.30 2,636,873
Mar 2, 2015 3.05 3.35 3.03 3.32 2,840,515
Feb 27, 2015 3.00 3.09 2.96 3.02 2,599,538
Feb 26, 2015 2.97 3.02 2.91 2.98 1,971,630
Feb 25, 2015 2.87 3.01 2.84 2.96 1,365,598
Feb 24, 2015 2.92 2.92 2.86 2.90 550,122
Feb 23, 2015 2.86 2.93 2.85 2.91 516,818
Feb 20, 2015 2.91 2.94 2.86 2.87 936,776
Feb 19, 2015 2.94 3.00 2.90 2.90 854,532
Feb 18, 2015 2.98 3.00 2.87 2.95 1,086,026
Feb 17, 2015 2.99 3.08 2.97 2.97 1,649,404
Feb 13, 2015 3.00 3.01 2.96 2.98 522,318
Feb 12, 2015 2.95 2.99 2.89 2.98 609,449
Feb 11, 2015 2.94 3.00 2.91 2.93 280,934
Feb 10, 2015 3.01 3.01 2.94 2.94 342,678
Feb 9, 2015 3.09 3.09 2.93 2.98 526,048
Feb 6, 2015 2.97 3.02 2.92 2.94 435,629
Feb 5, 2015 2.88 2.96 2.85 2.96 543,942
Feb 4, 2015 2.94 2.98 2.85 2.86 666,914
Feb 3, 2015 2.90 2.99 2.89 2.95 594,928
Feb 2, 2015 2.94 2.97 2.87 2.90 545,781
Jan 30, 2015 2.98 3.03 2.91 2.91 493,443
Jan 29, 2015 2.94 3.01 2.89 2.99 603,963
Jan 28, 2015 3.04 3.04 2.89 2.91 712,207
Jan 27, 2015 3.06 3.11 2.98 3.01 581,754
Jan 26, 2015 2.87 3.08 2.87 3.07 946,318
Jan 23, 2015 2.93 2.95 2.86 2.87 362,532
Jan 22, 2015 2.89 2.94 2.75 2.92 616,732