Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    9.76 
    7.46 
    5.17 
 Feb 10, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 3.53 3.55 3.20 3.31 3,775,755
Feb 5, 2016 3.82 3.87 3.54 3.58 1,567,612
Feb 4, 2016 3.64 3.95 3.60 3.82 1,797,232
Feb 3, 2016 3.65 3.68 3.40 3.67 1,704,028
Feb 2, 2016 3.69 3.71 3.48 3.62 1,727,942
Feb 1, 2016 3.66 3.82 3.56 3.77 1,571,209
Jan 29, 2016 3.60 3.78 3.56 3.75 2,501,023
Jan 28, 2016 3.87 3.91 3.56 3.58 2,225,078
Jan 27, 2016 4.03 4.11 3.73 3.78 2,136,917
Jan 26, 2016 4.00 4.08 3.75 4.03 1,853,419
Jan 25, 2016 3.96 4.14 3.92 3.98 1,535,041
Jan 22, 2016 4.16 4.36 3.82 3.95 1,745,680
Jan 21, 2016 3.78 4.25 3.69 4.00 2,407,178
Jan 20, 2016 3.56 3.84 3.30 3.76 4,328,930
Jan 19, 2016 4.06 4.12 3.65 3.74 2,074,699
Jan 15, 2016 4.13 4.25 3.85 4.03 3,221,661
Jan 14, 2016 4.07 4.48 3.88 4.42 4,786,763
Jan 13, 2016 4.14 4.22 3.96 4.00 3,923,616
Jan 12, 2016 3.92 4.15 3.92 4.14 3,817,408
Jan 11, 2016 4.51 4.51 3.70 3.88 5,097,584
Jan 8, 2016 4.68 4.75 4.08 4.14 5,095,270
Jan 7, 2016 4.98 4.98 3.94 4.71 3,784,091
Jan 6, 2016 5.09 5.15 4.90 5.05 2,730,831
Jan 5, 2016 5.39 5.51 5.09 5.18 2,643,168
Jan 4, 2016 5.59 5.60 5.25 5.37 1,671,485
Dec 31, 2015 5.65 5.73 5.61 5.67 840,231
Dec 30, 2015 5.65 5.75 5.64 5.69 1,057,639
Dec 29, 2015 5.63 5.77 5.62 5.67 1,520,294
Dec 28, 2015 5.68 5.70 5.59 5.62 1,173,117
Dec 24, 2015 5.77 5.84 5.68 5.68 742,034