SGYP

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$3.83
*  
0.08
2.05%
Get SGYP Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.93  3.9595  3.75  3.83 891,887
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
06/20/2014 4.07 4.15 3.95 4.05 5,323,402
06/19/2014 4.17 4.172 3.98 4.02 700,679
06/18/2014 4.08 4.15 4.015 4.14 721,408
06/17/2014 4.16 4.22 4.07 4.08 757,665
06/16/2014 4.12 4.18 4.05 4.14 601,365
06/13/2014 4.19 4.24 4.03 4.11 517,380
06/12/2014 4.18 4.24 4.095 4.16 614,723
06/11/2014 4.25 4.28 4.115 4.19 488,632
06/10/2014 4.4 4.4977 4.215 4.24 1,016,921
06/09/2014 4.25 4.5 4.25 4.4 897,286
06/06/2014 4.26 4.28 4.18 4.23 565,270
06/05/2014 4.17 4.275 4.13 4.22 726,712
06/04/2014 4.13 4.27 4.07 4.14 600,321
06/03/2014 4.11 4.2 4.03 4.17 654,458
06/02/2014 4.27 4.28 4.12 4.13 703,557
05/30/2014 4.45 4.46 4.3 4.34 996,708
05/29/2014 4.47 4.55 4.3 4.42 721,856
05/28/2014 4.28 4.47 4.185 4.44 1,509,042
05/27/2014 3.94 4.19 3.89 4.15 1,169,367
05/23/2014 3.84 3.9 3.7594 3.9 653,187
05/22/2014 3.7 3.87 3.68 3.83 742,737
05/21/2014 3.6 3.75 3.575 3.65 641,712
05/20/2014 3.78 3.78 3.53 3.58 882,756
05/19/2014 3.68 3.81 3.6201 3.81 508,777
05/16/2014 3.73 3.77 3.6 3.71 666,566
05/15/2014 3.87 3.89 3.64 3.75 1,285,402
05/14/2014 3.92 3.95 3.8001 3.86 880,967
05/13/2014 3.77 4.03 3.75 3.91 1,287,670
05/12/2014 4.1 4.18 3.76 3.8 1,185,453
05/09/2014 3.68 3.82 3.39 3.78 2,366,011
05/08/2014 4.07 4.1 3.62 3.75 2,095,818
05/07/2014 4.18 4.3 3.92 4.05 1,404,339
05/06/2014 4.32 4.42 4.13 4.14 870,970
05/05/2014 4.26 4.43 4.15 4.37 895,581
05/02/2014 4.44 4.56 4.28 4.3 1,001,291
05/01/2014 4.44 4.595 4.25 4.46 2,077,261
04/30/2014 5 5.09 4.38 4.49 5,348,032
04/29/2014 4.75 4.94 4.665 4.82 1,094,737
04/28/2014 4.8 4.99 4.589 4.75 1,573,390
04/25/2014 4.89 4.95 4.64 4.77 1,623,119
04/24/2014 4.47 5.14 4.37 4.89 3,135,479
04/23/2014 4.66 4.68 4.37 4.41 1,017,128
04/22/2014 4.52 4.78 4.52 4.62 1,284,504
04/21/2014 4.38 4.59 4.36 4.49 977,262
04/17/2014 4.36 4.52 4.2678 4.34 782,713
04/16/2014 4.23 4.41 4.2 4.4 587,130
04/15/2014 4.24 4.3 3.81 4.16 1,952,400
04/14/2014 4.42 4.45 4.085 4.25 1,545,722
04/11/2014 4.5 4.71 4.25 4.25 1,694,710
04/10/2014 4.91 4.9365 4.5 4.57 1,344,718
04/09/2014 4.67 4.9 4.64 4.89 928,403
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?