Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    4.62 
    3.94 
    3.25 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 4.30 4.39 4.28 4.30 1,057,650
May 28, 2015 4.29 4.35 4.18 4.33 890,528
May 27, 2015 4.50 4.50 4.20 4.34 1,635,531
May 26, 2015 4.38 4.48 4.31 4.44 1,687,666
May 22, 2015 4.55 4.65 4.32 4.35 6,217,653
May 21, 2015 3.97 4.40 3.96 4.29 5,278,422
May 20, 2015 3.98 4.00 3.80 4.00 1,773,944
May 19, 2015 3.95 4.03 3.83 3.91 1,773,734
May 18, 2015 4.00 4.17 3.76 3.90 11,531,393
May 15, 2015 3.48 3.54 3.39 3.52 2,503,884
May 14, 2015 3.42 3.53 3.35 3.48 1,356,894
May 13, 2015 3.48 3.50 3.35 3.42 1,388,189
May 12, 2015 3.57 3.60 3.36 3.46 1,624,266
May 11, 2015 3.60 3.75 3.51 3.61 954,733
May 8, 2015 3.73 3.76 3.52 3.60 1,027,802
May 7, 2015 3.57 3.69 3.52 3.68 677,475
May 6, 2015 3.45 3.61 3.44 3.56 1,397,767
May 5, 2015 3.64 3.67 3.38 3.44 2,884,891
May 4, 2015 3.56 3.67 3.50 3.65 1,723,420
May 1, 2015 3.52 3.62 3.37 3.54 1,232,987
Apr 30, 2015 3.64 3.75 3.47 3.50 2,067,868
Apr 29, 2015 3.62 3.77 3.57 3.69 1,381,587
Apr 28, 2015 3.74 3.80 3.60 3.66 1,274,768
Apr 27, 2015 4.04 4.05 3.61 3.76 1,622,445
Apr 24, 2015 4.07 4.08 3.96 4.01 606,620
Apr 23, 2015 4.00 4.11 3.93 4.11 536,895
Apr 22, 2015 4.06 4.14 3.92 4.01 1,117,461
Apr 21, 2015 4.17 4.22 4.03 4.07 1,073,153
Apr 20, 2015 4.40 4.40 4.14 4.18 2,633,652
Apr 17, 2015 4.43 4.50 4.29 4.36 1,461,277