Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    5.31 
    4.40 
    3.48 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
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