Synergy Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    9.28 
    7.04 
    4.81 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 9.30 9.77 9.20 9.28 12,348,214
Jul 1, 2015 8.54 9.18 8.49 9.10 8,372,311
Jun 30, 2015 8.07 8.39 7.93 8.30 5,501,001
Jun 29, 2015 7.83 8.20 7.68 7.84 5,199,667
Jun 26, 2015 8.10 8.39 7.90 8.22 5,513,560
Jun 25, 2015 8.30 8.39 7.94 8.10 3,788,895
Jun 24, 2015 8.03 8.71 7.92 8.30 6,304,822
Jun 23, 2015 8.53 8.65 7.84 8.12 6,878,107
Jun 22, 2015 9.10 9.23 8.10 8.27 12,808,797
Jun 19, 2015 9.19 9.52 8.77 9.07 23,105,465
Jun 18, 2015 8.17 9.44 7.92 9.17 41,185,295
Jun 17, 2015 6.91 7.97 6.05 7.78 64,230,827
Jun 16, 2015 4.87 4.92 4.38 4.64 3,203,423
Jun 15, 2015 4.98 4.99 4.87 4.90 1,207,062
Jun 12, 2015 5.14 5.15 4.95 5.00 1,244,714
Jun 11, 2015 4.99 5.19 4.87 5.15 1,795,699
Jun 10, 2015 5.01 5.05 4.86 4.99 1,442,518
Jun 9, 2015 5.15 5.15 4.90 4.97 2,016,778
Jun 8, 2015 4.97 5.18 4.83 5.12 4,749,307
Jun 5, 2015 4.70 4.92 4.60 4.90 2,596,992
Jun 4, 2015 4.69 4.93 4.55 4.70 4,201,251
Jun 3, 2015 4.49 4.79 4.46 4.72 8,241,148
Jun 2, 2015 4.35 4.47 4.30 4.40 2,162,604
Jun 1, 2015 4.37 4.45 4.26 4.36 1,853,784
May 29, 2015 4.30 4.39 4.28 4.30 1,057,650
May 28, 2015 4.29 4.35 4.18 4.33 890,528
May 27, 2015 4.50 4.50 4.20 4.34 1,635,531
May 26, 2015 4.38 4.48 4.31 4.44 1,687,666
May 22, 2015 4.55 4.65 4.32 4.35 6,217,653
May 21, 2015 3.97 4.40 3.96 4.29 5,278,422