SGYP

Synergy Pharmaceuticals, Inc. Common Stock (DE) Historical Stock Prices

$3.13
*  
0.17
5.15%
Get SGYP Alerts
*Delayed - data as of Apr. 29, 2016 13:59 ET  -  Find a broker to begin trading SGYP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGYP Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:59 3.27 3.35 3.01 3.13 3,386,161
04/28/2016 3.55 3.59 3.27 3.3 4,439,866
04/27/2016 3.6 3.65 3.5 3.6 1,880,915
04/26/2016 3.63 3.6686 3.47 3.63 3,729,415
04/25/2016 3.81 3.84 3.61 3.64 2,632,951
04/22/2016 3.65 3.78 3.5899 3.74 3,321,245
04/21/2016 3.47 3.73 3.47 3.62 4,618,475
04/20/2016 3.75 3.76 3.36 3.48 8,018,025
04/19/2016 3.74 3.77 3.48 3.64 15,197,430
04/18/2016 3.25 3.58 3.23 3.33 6,593,904
04/15/2016 3.06 3.66 2.985 3.25 8,586,364
04/14/2016 3.09 3.147 3.01 3.09 1,430,494
04/13/2016 3.1 3.16 3.06 3.08 1,796,767
04/12/2016 2.97 3.11 2.88 3.095 2,486,432
04/11/2016 3.22 3.25 2.925 2.95 3,286,507
04/08/2016 2.95 3.3 2.83 3.18 10,693,010
04/07/2016 2.92 2.96 2.79 2.89 2,231,182
04/06/2016 2.8 2.93 2.78 2.93 2,566,988
04/05/2016 2.93 2.97 2.76 2.79 1,538,833
04/04/2016 2.75 3.01 2.7 2.92 3,351,341
04/01/2016 2.74 2.82 2.69 2.72 1,909,440
03/31/2016 2.7 2.79 2.68 2.76 2,055,565
03/30/2016 2.77 2.85 2.7 2.725 2,170,990
03/29/2016 2.62 2.7851 2.6 2.76 2,430,531
03/28/2016 2.89 2.89 2.66 2.67 2,195,307
03/24/2016 2.63 2.89 2.54 2.78 6,348,670
03/23/2016 2.56 2.72 2.5 2.62 5,534,901
03/22/2016 2.75 2.8 2.59 2.59 5,480,652
03/21/2016 2.97 3 2.78 2.79 4,981,044
03/18/2016 3.51 3.52 2.71 2.94 10,201,670
03/17/2016 3.26 3.44 3.12 3.4 3,042,742
03/16/2016 3.35 3.454 3.21 3.25 1,615,308
03/15/2016 3.7 3.71 3.31 3.31 2,993,639
03/14/2016 3.55 3.85 3.55 3.76 1,914,467
03/11/2016 3.5 3.59 3.39 3.59 1,444,352
03/10/2016 3.34 3.55 3.28 3.43 3,602,097
03/09/2016 3.4 3.45 3.21 3.35 1,087,451
03/08/2016 3.63 3.68 3.34 3.37 1,190,028
03/07/2016 3.49 3.73 3.45 3.65 1,481,370
03/04/2016 3.5 3.67 3.41 3.47 1,572,084
03/03/2016 3.42 3.535 3.38 3.48 1,464,381
03/02/2016 3.23 3.43 3.2136 3.41 4,128,716
03/01/2016 3.14 3.25 3.08 3.22 1,298,525
02/29/2016 3.44 3.44 3.0434 3.12 3,049,213
02/26/2016 3.72 3.8 3.36 3.4 2,842,087
02/25/2016 3.56 3.74 3.53 3.7 1,029,426
02/24/2016 3.6 3.64 3.4 3.54 1,583,974
02/23/2016 3.85 3.855 3.61 3.61 699,088
02/22/2016 3.82 3.889 3.76 3.84 938,192
02/19/2016 3.8 3.836 3.66 3.75 1,082,371
02/18/2016 4 4.08 3.8 3.8 1,185,596
02/17/2016 3.77 4.02 3.77 4 1,480,510
02/16/2016 3.64 3.84 3.64 3.75 1,292,446
02/12/2016 3.56 3.615 3.43 3.6 1,121,715
02/11/2016 3.31 3.5 3.26 3.46 1,358,930
02/10/2016 3.31 3.55 3.2099 3.44 2,169,504
02/09/2016 3.22 3.43 3.13 3.31 2,526,678
02/08/2016 3.53 3.55 3.195 3.31 3,775,755
02/05/2016 3.82 3.87 3.535 3.58 1,633,540
02/04/2016 3.64 3.95 3.6 3.82 1,820,368
02/03/2016 3.65 3.675 3.395 3.67 1,704,028
02/02/2016 3.69 3.71 3.485 3.62 1,762,340
02/01/2016 3.66 3.82 3.56 3.77 1,571,434
01/29/2016 3.6 3.78 3.56 3.75 2,506,500
01/28/2016 3.87 3.9094 3.555 3.58 2,236,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?