Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.62 
    4.73 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 4.36 4.52 4.27 4.34 783,213
Apr 16, 2014 4.23 4.41 4.20 4.40 588,130
Apr 15, 2014 4.24 4.30 3.81 4.16 1,954,400
Apr 14, 2014 4.42 4.45 4.08 4.25 1,545,722
Apr 11, 2014 4.50 4.71 4.25 4.25 1,694,710
Apr 10, 2014 4.91 4.94 4.50 4.57 1,346,788
Apr 9, 2014 4.67 4.90 4.64 4.89 928,903
Apr 8, 2014 4.46 4.82 4.36 4.62 1,309,834
Apr 7, 2014 4.72 4.79 4.42 4.51 1,647,378
Apr 4, 2014 5.06 5.14 4.65 4.72 1,846,140
Apr 3, 2014 5.20 5.20 4.90 5.00 1,409,433
Apr 2, 2014 5.31 5.38 5.13 5.22 1,100,096
Apr 1, 2014 5.35 5.52 5.14 5.28 1,001,721
Mar 31, 2014 4.76 5.36 4.75 5.31 1,586,253
Mar 28, 2014 4.97 5.25 4.76 4.78 1,262,852
Mar 27, 2014 5.24 5.31 4.70 4.99 2,744,718
Mar 26, 2014 5.80 5.88 5.22 5.27 2,495,437
Mar 25, 2014 6.18 6.18 5.70 5.73 1,606,401
Mar 24, 2014 6.08 6.15 5.82 5.99 2,317,197
Mar 21, 2014 6.23 6.29 5.94 6.08 5,473,558
Mar 20, 2014 6.00 6.18 5.85 6.18 827,635
Mar 19, 2014 5.85 6.15 5.74 6.05 737,642
Mar 18, 2014 5.97 6.10 5.75 5.86 1,116,948
Mar 17, 2014 6.00 6.18 5.93 5.95 895,436
Mar 14, 2014 6.07 6.11 5.90 5.98 729,340
Mar 13, 2014 6.10 6.15 5.84 6.07 1,034,731
Mar 12, 2014 5.97 6.11 5.93 6.09 618,506
Mar 11, 2014 6.10 6.26 5.92 5.97 634,038
Mar 10, 2014 6.11 6.19 5.93 6.10 640,912
Mar 7, 2014 6.17 6.17 5.86 6.09 671,190