Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.51 
    4.52 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 3.69 3.69 3.52 3.52 617,034
Aug 20, 2014 3.69 3.70 3.61 3.62 392,977
Aug 19, 2014 3.58 3.72 3.56 3.70 542,516
Aug 18, 2014 3.62 3.68 3.58 3.60 451,945
Aug 15, 2014 3.69 3.72 3.55 3.58 524,846
Aug 14, 2014 3.57 3.63 3.51 3.63 504,205
Aug 13, 2014 3.57 3.65 3.52 3.55 813,515
Aug 12, 2014 3.67 3.72 3.50 3.58 809,929
Aug 11, 2014 3.62 3.79 3.59 3.79 692,456
Aug 8, 2014 3.50 3.62 3.50 3.58 564,102
Aug 7, 2014 3.65 3.67 3.52 3.53 556,864
Aug 6, 2014 3.58 3.67 3.52 3.65 415,564
Aug 5, 2014 3.57 3.65 3.50 3.64 598,159
Aug 4, 2014 3.62 3.70 3.53 3.60 516,650
Aug 1, 2014 3.65 3.73 3.52 3.61 853,747
Jul 31, 2014 3.70 3.74 3.61 3.65 720,315
Jul 30, 2014 3.78 3.85 3.70 3.78 596,511
Jul 29, 2014 3.63 3.76 3.61 3.75 512,241
Jul 28, 2014 3.81 3.87 3.61 3.63 898,056
Jul 25, 2014 3.78 3.80 3.65 3.77 595,036
Jul 24, 2014 3.84 3.85 3.73 3.77 568,286
Jul 23, 2014 3.90 3.97 3.75 3.81 809,645
Jul 22, 2014 3.86 3.99 3.82 3.88 678,739
Jul 21, 2014 3.82 3.88 3.73 3.83 780,292
Jul 18, 2014 3.63 3.88 3.61 3.85 878,285
Jul 17, 2014 3.85 3.90 3.61 3.64 1,838,385
Jul 16, 2014 3.85 3.94 3.79 3.86 762,283
Jul 15, 2014 3.99 4.02 3.78 3.84 1,288,871
Jul 14, 2014 4.05 4.05 3.95 4.01 880,264
Jul 11, 2014 3.86 4.01 3.84 3.95 602,892