Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    6.51 
    5.20 
    3.88 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 22, 2014 3.26 3.30 3.07 3.13 764,988
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
Dec 12, 2014 2.91 3.04 2.91 2.93 612,391
Dec 11, 2014 2.86 3.04 2.86 2.98 911,514
Dec 10, 2014 2.91 3.00 2.80 2.87 721,266
Dec 9, 2014 2.84 2.97 2.83 2.95 521,374
Dec 8, 2014 2.96 3.02 2.84 2.85 689,981
Dec 5, 2014 2.90 3.00 2.89 2.98 434,343
Dec 4, 2014 2.91 2.99 2.88 2.91 336,170
Dec 3, 2014 2.99 3.00 2.90 2.95 441,335
Dec 2, 2014 2.84 3.00 2.84 2.96 535,043
Dec 1, 2014 2.95 3.00 2.85 2.85 628,863
Nov 28, 2014 3.07 3.11 2.98 2.98 324,618
Nov 26, 2014 2.98 3.08 2.93 3.08 592,958
Nov 25, 2014 2.97 3.00 2.90 2.96 475,195
Nov 24, 2014 2.92 2.99 2.88 2.99 376,325
Nov 21, 2014 2.99 2.99 2.82 2.88 558,064
Nov 20, 2014 2.86 2.96 2.80 2.90 624,328
Nov 19, 2014 3.22 3.22 2.83 2.84 1,622,033
Nov 18, 2014 2.99 3.07 2.94 2.96 667,579
Nov 17, 2014 2.98 3.19 2.95 2.97 582,634
Nov 14, 2014 3.07 3.10 2.98 3.00 437,281
Nov 13, 2014 3.17 3.20 3.05 3.07 378,635
Nov 12, 2014 3.13 3.20 3.10 3.15 449,319
Nov 11, 2014 3.22 3.22 3.11 3.16 483,345
Nov 10, 2014 3.20 3.24 3.08 3.24 549,451