Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.20 
    3.88 
 Jan 31, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 21, 2015 3.00 3.00 2.83 2.85 585,422
Jan 20, 2015 2.95 2.99 2.83 2.95 524,524
Jan 16, 2015 2.93 2.98 2.82 2.94 724,954
Jan 15, 2015 3.10 3.12 2.90 2.93 1,184,173
Jan 14, 2015 3.04 3.13 3.02 3.09 437,085
Jan 13, 2015 3.19 3.21 3.04 3.08 1,707,509
Jan 12, 2015 3.10 3.15 3.00 3.15 1,738,526
Jan 9, 2015 3.09 3.19 3.07 3.12 707,907
Jan 8, 2015 3.13 3.19 3.07 3.13 538,084
Jan 7, 2015 3.07 3.11 3.04 3.05 326,936
Jan 6, 2015 3.15 3.19 3.01 3.03 603,865
Jan 5, 2015 3.19 3.26 3.12 3.12 422,545
Jan 2, 2015 3.09 3.25 3.07 3.20 880,903
Dec 31, 2014 3.10 3.14 3.04 3.05 616,161
Dec 30, 2014 3.14 3.16 3.04 3.10 479,853
Dec 29, 2014 3.07 3.14 3.07 3.13 465,229
Dec 26, 2014 3.08 3.14 2.99 3.03 472,709
Dec 24, 2014 2.99 3.08 2.97 3.08 298,991
Dec 23, 2014 3.15 3.16 2.92 2.96 749,312
Dec 22, 2014 3.26 3.30 3.07 3.13 768,409
Dec 19, 2014 3.06 3.41 3.01 3.27 6,615,605
Dec 18, 2014 3.04 3.12 2.98 3.05 738,423
Dec 17, 2014 2.80 2.99 2.80 2.99 1,126,881
Dec 16, 2014 2.78 2.93 2.75 2.84 779,316
Dec 15, 2014 2.84 2.99 2.78 2.78 761,511