SGYPU

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$6.6
*  
unch
unch
Get SGYPU Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SGYPU now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGYPU Pre-Market
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.60 N/A N/A  6.60 0
12/19/2014 6.6 6.6 6.6 6.6 00
12/18/2014 6.6 6.6 6.6 6.6 1,000
12/17/2014 6.41 6.41 6.41 6.41 00
12/16/2014 6.41 6.41 6.41 6.41 00
12/15/2014 6.41 6.41 6.41 6.41 00
12/12/2014 6.43 6.43 6.41 6.41 200
12/11/2014 6.4716 6.4716 6.4716 6.4716 00
12/10/2014 6.4716 6.4716 6.4716 6.4716 00
12/09/2014 6.4716 6.4716 6.4716 6.4716 00
12/08/2014 6.43 6.48 6.43 6.4716 1,700
12/05/2014 7.15 7.15 7.15 7.15 00
12/04/2014 7.15 7.15 7.15 7.15 00
12/03/2014 7.15 7.15 7.15 7.15 00
12/02/2014 7.15 7.15 7.15 7.15 00
12/01/2014 7.15 7.15 7.15 7.15 00
11/28/2014 7.15 7.15 7.15 7.15 00
11/26/2014 7.15 7.3 7.15 7.15 500
11/25/2014 7.05 7.05 7.05 7.05 00
11/24/2014 7.05 7.05 7.05 7.05 00
11/21/2014 7.05 7.05 7.05 7.05 00
11/20/2014 7.05 7.05 7.05 7.05 00
11/19/2014 7.05 7.05 7.05 7.05 00
11/18/2014 7.05 7.05 7.05 7.05 00
11/17/2014 7.05 7.05 7.05 7.05 00
11/14/2014 7.05 7.05 7.05 7.05 00
11/13/2014 7.05 7.05 7.05 7.05 00
11/12/2014 7.05 7.05 7.05 7.05 00
11/11/2014 7.05 7.05 7.05 7.05 00
11/10/2014 7.05 7.05 7.05 7.05 00
11/07/2014 7.05 7.05 7.05 7.05 00
11/06/2014 7.05 7.05 7.05 7.05 00
11/05/2014 7.05 7.05 7.05 7.05 00
11/04/2014 7.05 7.05 7.05 7.05 00
11/03/2014 7.05 7.05 7.05 7.05 00
10/31/2014 7.05 7.05 7.05 7.05 00
10/30/2014 7.05 7.05 7.05 7.05 00
10/29/2014 6.7 7.1 6.05 7.05 8,183
10/28/2014 5.97 5.97 5.97 5.97 00
10/27/2014 5.97 5.97 5.97 5.97 00
10/24/2014 5.97 6.02 5.97 5.97 335
10/23/2014 5.95 5.95 5.95 5.95 00
10/22/2014 5.95 5.95 5.95 5.95 00
10/21/2014 5.95 5.95 5.95 5.95 00
10/20/2014 5.95 5.95 5.95 5.95 00
10/17/2014 5.95 5.95 5.95 5.95 00
10/16/2014 5.95 5.95 5.95 5.95 00
10/15/2014 5.95 5.95 5.95 5.95 00
10/14/2014 5.34 5.95 5.34 5.95 2,165
10/13/2014 7.77 7.77 7.77 7.77 00
10/10/2014 7.77 7.77 7.77 7.77 00
10/09/2014 7.77 7.77 7.77 7.77 00
10/08/2014 7.77 7.77 7.77 7.77 00
10/07/2014 7.77 7.77 7.77 7.77 00
10/06/2014 7.77 7.77 7.77 7.77 00
10/03/2014 7.77 7.77 7.77 7.77 00
10/02/2014 7.85 8.63 7.45 7.77 1,869
10/01/2014 8.45 8.45 8.45 8.45 00
09/30/2014 8.45 8.45 8.45 8.45 00
09/29/2014 8.45 8.45 8.45 8.45 00
09/26/2014 8.45 8.45 8.45 8.45 00
09/25/2014 8.45 8.45 8.45 8.45 00
09/24/2014 8.45 8.45 8.45 8.45 00
09/23/2014 8.45 8.45 8.45 8.45 00
09/22/2014 8.45 8.45 8.45 8.45 00
09/19/2014 8.45 8.45 8.45 8.45 00
09/18/2014 8.45 8.45 8.45 8.45 00
09/17/2014 8.45 8.45 8.45 8.45 00
09/16/2014 8.45 8.45 8.45 8.45 00
09/15/2014 8.45 8.45 8.45 8.45 00
09/12/2014 8.45 8.45 8.45 8.45 00
09/11/2014 8.45 8.45 8.45 8.45 00
09/10/2014 8.45 8.45 8.45 8.45 00
09/09/2014 8.45 8.45 8.45 8.45 00
09/08/2014 8.45 8.45 8.45 8.45 00
09/05/2014 8.45 8.45 8.45 8.45 00
09/04/2014 8.45 8.45 8.45 8.45 00
09/03/2014 8.45 8.45 8.45 8.45 00
09/02/2014 8.45 8.45 8.45 8.45 00
08/29/2014 8.45 8.45 8.45 8.45 00
08/28/2014 8.45 8.45 8.45 8.45 00
08/27/2014 8.45 8.45 8.45 8.45 00
08/26/2014 8.45 8.45 8.45 8.45 00
08/25/2014 8.45 8.45 8.45 8.45 00
08/22/2014 8.45 8.45 8.45 8.45 00
08/21/2014 8.45 8.45 8.45 8.45 00
08/20/2014 8.45 8.45 8.45 8.45 00
08/19/2014 8.45 8.45 8.45 8.45 00
08/18/2014 8.45 8.45 8.45 8.45 00
08/15/2014 8.45 8.45 8.45 8.45 00
08/14/2014 8.45 8.45 8.45 8.45 00
08/13/2014 8.45 8.45 8.45 8.45 00
08/12/2014 8.45 8.45 8.45 8.45 100
08/11/2014 10.2 10.2 10.2 10.2 00
08/08/2014 10.2 10.2 10.2 10.2 00
08/07/2014 10.2 10.2 10.2 10.2 00
08/06/2014 10.2 10.2 10.2 10.2 00
08/05/2014 10.2 10.2 10.2 10.2 00
08/04/2014 10.2 10.2 10.2 10.2 00
08/01/2014 10.2 10.2 10.2 10.2 00
07/31/2014 10.2 10.2 10.2 10.2 00
07/30/2014 10.2 10.2 10.2 10.2 00
07/29/2014 10.2 10.2 10.2 10.2 00
07/28/2014 10.2 10.2 10.2 10.2 00
07/25/2014 10.2 10.2 10.2 10.2 00
07/24/2014 10.2 10.2 10.2 10.2 00
07/23/2014 10.2 10.2 10.2 10.2 00
07/22/2014 10.2 10.2 10.2 10.2 00
07/21/2014 10.2 10.2 10.2 10.2 00
07/18/2014 10.2 10.2 10.2 10.2 00
07/17/2014 10.2 10.2 10.2 10.2 00
07/16/2014 10.2 10.2 10.2 10.2 00
07/15/2014 10.2 10.2 10.2 10.2 00
07/14/2014 10.2 10.2 10.2 10.2 00
07/11/2014 10.2 10.2 10.2 10.2 00
07/10/2014 10.2 10.2 10.2 10.2 00
07/09/2014 10.2 10.2 10.2 10.2 00
07/08/2014 10.2 10.2 10.2 10.2 00
07/07/2014 10.2 10.2 10.2 10.2 00
07/03/2014 10.2 10.2 10.2 10.2 00
07/02/2014 10.2 10.2 10.2 10.2 00
07/01/2014 10.2 10.2 10.2 10.2 00
06/30/2014 10.2 10.2 10.2 10.2 00
06/27/2014 10.2 10.2 10.2 10.2 00
06/26/2014 10.2 10.2 10.2 10.2 00
06/25/2014 10.2 10.2 10.2 10.2 00
06/24/2014 10.2 10.2 10.2 10.2 00
06/23/2014 10.2 10.2 10.2 10.2 00
06/20/2014 10.2 10.2 10.2 10.2 00
06/19/2014 9 10.2 9 10.2 462
06/18/2014 11.08 11.08 11.08 11.08 00
06/17/2014 11.08 11.08 11.08 11.08 00
06/16/2014 11.08 11.08 11.08 11.08 00
06/13/2014 11.08 11.08 11.08 11.08 00
06/12/2014 11.08 11.08 11.08 11.08 00
06/11/2014 11.08 11.08 11.08 11.08 00
06/10/2014 11.08 11.08 11.08 11.08 00
06/09/2014 11.08 11.08 11.08 11.08 00
06/06/2014 11.08 11.08 11.08 11.08 00
06/05/2014 11.08 11.08 11.08 11.08 00
06/04/2014 11.08 11.08 11.08 11.08 00
06/03/2014 11.08 11.08 11.08 11.08 00
06/02/2014 11.08 11.08 11.08 11.08 00
05/30/2014 11.08 11.08 11.08 11.08 00
05/29/2014 11.08 11.08 11.08 11.08 00
05/28/2014 11.08 11.08 11.08 11.08 00
05/27/2014 11.08 11.08 11.08 11.08 00
05/23/2014 11.08 11.08 11.08 11.08 00
05/22/2014 11.08 11.08 11.08 11.08 00
05/21/2014 11.19 11.19 11.08 11.08 688
05/20/2014 12.2499 12.2499 12.2499 12.2499 00
05/19/2014 12.2499 12.2499 12.2499 12.2499 00
05/16/2014 12.2499 12.2499 12.2499 12.2499 00
05/15/2014 12.2499 12.2499 12.2499 12.2499 00
05/14/2014 12.2499 12.2499 12.2499 12.2499 00
05/13/2014 12.2499 12.2499 12.2499 12.2499 00
05/12/2014 12.2499 12.2499 12.2499 12.2499 00
05/09/2014 12.2499 12.2499 12.2499 12.2499 00
05/08/2014 12.2499 12.2499 12.2499 12.2499 00
05/07/2014 12.2499 12.2499 12.2499 12.2499 00
05/06/2014 12.2499 12.2499 12.2499 12.2499 00
05/05/2014 12.2499 12.2499 12.2499 12.2499 00
05/02/2014 12.2499 12.2499 12.2499 12.2499 00
05/01/2014 12.2499 12.2499 12.2499 12.2499 00
04/30/2014 12.2499 12.2499 12.2499 12.2499 00
04/29/2014 12.2499 12.2499 12.2499 12.2499 00
04/28/2014 12.2499 12.2499 12.2499 12.2499 00
04/25/2014 12.2499 12.2499 12.2499 12.2499 00
04/24/2014 10.5001 13.95 10.5001 12.2499 1,395
04/23/2014 12.4996 12.4996 12.4996 12.4996 00
04/22/2014 12.4996 12.4996 12.4996 12.4996 00
04/21/2014 11 12.4996 11 12.4996 572
04/17/2014 16.31 16.31 16.31 16.31 00
04/16/2014 16.31 16.31 16.31 16.31 00
04/15/2014 16.31 16.31 16.31 16.31 00
04/14/2014 16.31 16.31 16.31 16.31 00
04/11/2014 16.31 16.31 16.31 16.31 00
04/10/2014 16.31 16.31 16.31 16.31 00
04/09/2014 16.31 16.31 16.31 16.31 00
04/08/2014 16.31 16.31 16.31 16.31 00
04/07/2014 16.31 16.31 16.31 16.31 00
04/04/2014 16.31 16.31 16.31 16.31 00
04/03/2014 16.31 16.31 16.31 16.31 00
04/02/2014 16.31 16.31 16.31 16.31 00
04/01/2014 16.31 16.31 16.31 16.31 00
03/31/2014 16.31 16.31 16.31 16.31 00
03/28/2014 16.31 16.31 16.31 16.31 00
03/27/2014 16.31 16.31 16.31 16.31 00
03/26/2014 16.31 16.31 16.31 16.31 00
03/25/2014 16.31 16.31 16.31 16.31 00
03/24/2014 16.31 16.31 16.31 16.31 00
03/21/2014 16.31 16.31 16.31 16.31 00
03/20/2014 16.31 16.31 16.31 16.31 00
03/19/2014 16.31 16.31 16.31 16.31 00
03/18/2014 16.31 16.31 16.31 16.31 00
03/17/2014 16.31 16.31 16.31 16.31 00
03/14/2014 16.31 16.31 16.31 16.31 00
03/13/2014 16.31 16.31 16.31 16.31 00
03/12/2014 16.31 16.31 16.31 16.31 00
03/11/2014 16.31 16.31 16.31 16.31 00
03/10/2014 16.31 16.31 16.31 16.31 00
03/07/2014 16.31 16.31 16.31 16.31 00
03/06/2014 15.23 16.31 15.23 16.31 545
03/05/2014 14.8 14.8 14.8 14.8 00
03/04/2014 14.8 14.8 14.8 14.8 00
03/03/2014 14.8 14.8 14.8 14.8 225
02/28/2014 15.1 15.1 14.52 14.52 300
02/27/2014 15 15 14.5 14.5 384
02/26/2014 14 14 14 14 00
02/25/2014 14 14 14 14 00
02/24/2014 14 14 14 14 00
02/21/2014 14 14 14 14 00
02/20/2014 13.01 14 13.01 14 334
02/10/2014 13.01 13.01 13.01 13.01 00
02/07/2014 13.01 13.01 13.01 13.01 00
02/06/2014 11.1325 13.01 11.1325 13.01 400
02/05/2014 11.7345 11.7345 11.7345 11.7345 00
02/04/2014 11.7345 11.7345 11.7345 11.7345 00
02/03/2014 11.7345 11.7345 11.7345 11.7345 00
01/31/2014 11.7345 11.7345 11.7345 11.7345 00
01/30/2014 11.7345 11.7345 11.7345 11.7345 00
01/29/2014 11.7345 11.7345 11.7345 11.7345 00
01/28/2014 9.5101 11.7345 9.5101 11.7345 1,605
01/27/2014 13.7752 13.7752 13.7752 13.7752 00
01/24/2014 13.7752 13.7752 13.7752 13.7752 325
01/23/2014 13.01 13.01 13.01 13.01 100
01/22/2014 14.4897 14.4897 14.4897 14.4897 00
01/21/2014 14.4897 14.4897 14.4897 14.4897 00
01/17/2014 14.4896 14.4897 14.4896 14.4897 600
01/16/2014 14.7957 14.7957 14.7957 14.7957 00
01/15/2014 14.7957 14.7957 14.7957 14.7957 00
01/14/2014 14.7957 14.7957 14.7957 14.7957 100
01/13/2014 15.1528 15.1528 15.1528 15.1528 150
01/10/2014 13.2958 13.2958 13.2958 13.2958 00
01/09/2014 13.2958 13.2958 13.2958 13.2958 00
01/08/2014 13.2958 13.2958 13.2958 13.2958 00
01/07/2014 13.2958 13.2958 13.2958 13.2958 00
01/06/2014 13.2958 13.2958 13.2958 13.2958 00
01/03/2014 13.2958 13.2958 13.2958 13.2958 00
01/02/2014 13.2958 13.2958 13.2958 13.2958 00
12/31/2013 13.2958 13.2958 13.2958 13.2958 00
12/30/2013 12.2447 13.2958 12.2447 13.2958 675
12/27/2013 10.9692 10.9692 10.9692 10.9692 00
12/26/2013 10.9692 10.9692 10.9692 10.9692 00
12/24/2013 10.9692 10.9692 10.9692 10.9692 00
12/23/2013 10.9692 10.9692 10.9692 10.9692 200
12/20/2013 11.7345 11.7345 11.7345 11.7345 00
12/19/2013 11.7345 11.7345 11.7345 11.7345 00
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?