SGYP

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$2.9
*  
0.14
4.61%
Get SGYP Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading SGYP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.02  3.09  2.85  2.90 1,304,440
09/22/2014 3.02 3.09 2.85 2.9 1,304,600
09/19/2014 3.18 3.24 2.88 3.04 5,754,572
09/18/2014 3.3 3.34 3.16 3.19 917,540
09/17/2014 3.32 3.39 3.28 3.3 435,063
09/16/2014 3.28 3.42 3.26 3.3 614,796
09/15/2014 3.54 3.54 3.23 3.28 1,839,321
09/12/2014 3.61 3.65 3.53 3.54 851,548
09/11/2014 3.79 3.83 3.57 3.6 964,639
09/10/2014 3.69 3.81 3.64 3.79 523,462
09/09/2014 3.86 3.86 3.67 3.69 866,386
09/08/2014 3.67 3.9 3.66 3.89 533,672
09/05/2014 3.84 3.84 3.66 3.69 451,875
09/04/2014 3.86 3.92 3.82 3.84 319,435
09/03/2014 3.84 3.92 3.81 3.83 436,943
09/02/2014 3.94 3.94 3.8 3.84 471,804
08/29/2014 3.82 3.91 3.8 3.9 515,412
08/28/2014 3.78 3.81 3.74 3.78 405,008
08/27/2014 3.81 3.9 3.77 3.79 592,787
08/26/2014 3.66 3.85 3.65 3.82 807,764
08/25/2014 3.55 3.7 3.5438 3.69 415,328
08/22/2014 3.53 3.57 3.45 3.53 636,587
08/21/2014 3.69 3.69 3.52 3.52 619,499
08/20/2014 3.69 3.7 3.61 3.62 392,977
08/19/2014 3.58 3.72 3.56 3.7 542,516
08/18/2014 3.62 3.68 3.58 3.6 451,945
08/15/2014 3.69 3.72 3.55 3.58 524,846
08/14/2014 3.57 3.63 3.51 3.63 504,205
08/13/2014 3.57 3.649 3.52 3.55 813,515
08/12/2014 3.67 3.7183 3.5 3.58 809,929
08/11/2014 3.62 3.79 3.59 3.79 688,756
08/08/2014 3.5 3.62 3.5 3.58 564,102
08/07/2014 3.65 3.67 3.52 3.53 546,864
08/06/2014 3.58 3.67 3.52 3.65 415,064
08/05/2014 3.57 3.65 3.5 3.64 598,159
08/04/2014 3.62 3.7 3.53 3.605 516,650
08/01/2014 3.65 3.73 3.515 3.61 850,317
07/31/2014 3.7 3.74 3.61 3.65 720,315
07/30/2014 3.78 3.85 3.7 3.78 596,511
07/29/2014 3.63 3.76 3.61 3.75 512,241
07/28/2014 3.81 3.87 3.61 3.63 890,681
07/25/2014 3.78 3.8 3.65 3.77 593,286
07/24/2014 3.84 3.85 3.73 3.77 567,586
07/23/2014 3.9 3.97 3.75 3.81 809,645
07/22/2014 3.86 3.99 3.82 3.88 678,739
07/21/2014 3.82 3.88 3.73 3.83 780,292
07/18/2014 3.63 3.88 3.61 3.85 878,285
07/17/2014 3.85 3.9 3.61 3.64 1,837,285
07/16/2014 3.85 3.94 3.79 3.86 762,283
07/15/2014 3.99 4.02 3.78 3.84 1,288,871
07/14/2014 4.05 4.05 3.95 4.01 877,764
07/11/2014 3.86 4.01 3.84 3.95 601,892
07/10/2014 3.76 4.0099 3.74 3.85 1,086,826
07/09/2014 3.93 3.9595 3.75 3.83 892,087
07/08/2014 4.23 4.25 3.83 3.91 1,720,005
07/07/2014 4.18 4.215 4 4.17 1,441,084
07/03/2014 4.25 4.29 4.145 4.18 389,973
07/02/2014 4.11 4.29 4.11 4.24 811,179
07/01/2014 4.07 4.15 4.06 4.14 917,752
06/30/2014 4.04 4.11 3.99 4.07 633,600
06/27/2014 3.9 4.04 3.86 4.03 1,721,584
06/26/2014 3.9 3.9708 3.81 3.94 550,628
06/25/2014 3.88 3.96 3.75 3.88 1,038,641
06/24/2014 3.95 4.06 3.86 3.89 1,042,535
06/23/2014 4.04 4.14 3.93 3.98 1,132,297
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?