SGYPU

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$16.31
*  
unch
 negative 
unch
Get SGYPU Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  16.31 0
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
12/18/2013 11.7345 11.7345 11.7345 11.7345 00
12/17/2013 11.7345 11.7345 11.7345 11.7345 00
12/16/2013 11.7345 11.7345 11.7345 11.7345 00
12/13/2013 11.7345 11.7345 11.7345 11.7345 00
12/12/2013 11.7345 11.7345 11.7345 11.7345 00
12/11/2013 11.7345 11.7345 11.7345 11.7345 00
12/10/2013 11.7345 11.7345 11.7345 11.7345 00
12/09/2013 11.7345 11.7345 11.7345 11.7345 00
12/06/2013 11.7345 11.7345 11.7345 11.7345 00
12/05/2013 11.7345 11.7345 11.7345 11.7345 00
12/04/2013 11.7345 11.7345 11.7345 11.7345 00
12/03/2013 11.7345 11.7345 11.7345 11.7345 00
12/02/2013 11.7345 11.7345 11.7345 11.7345 00
11/29/2013 11.7345 11.7345 11.7345 11.7345 00
11/27/2013 11.7345 11.7345 11.7345 11.7345 00
11/26/2013 11.7345 11.7345 11.7345 11.7345 00
11/25/2013 11.7345 11.7345 11.7345 11.7345 00
11/22/2013 11.7345 11.7345 11.7345 11.7345 700
11/21/2013 10.51 10.51 10.51 10.51 00
11/20/2013 10.51 10.51 10.51 10.51 00
11/19/2013 10.51 10.51 10.51 10.51 00
11/18/2013 14.7957 14.7957 10.357 10.51 3,069
11/15/2013 10.5713 11.0713 10.5713 11.0303 1,200
11/14/2013 10.4692 10.4692 10.4692 10.4692 00
11/13/2013 10.4692 10.4692 10.4692 10.4692 00
11/12/2013 10.4692 10.4692 10.4692 10.4692 00
11/11/2013 10.4692 10.4692 10.4692 10.4692 00
11/08/2013 10.4692 10.4692 10.4692 10.4692 00
11/07/2013 10.4692 10.4692 10.4692 10.4692 00
11/06/2013 10.4692 10.4692 10.4692 10.4692 00
11/05/2013 10.4692 10.4692 10.4692 10.4692 00
11/04/2013 10.4692 10.4692 10.4692 10.4692 00
11/01/2013 10.4692 10.4692 10.4692 10.4692 00
10/31/2013 10.4692 10.4692 10.4692 10.4692 00
10/30/2013 10.4692 10.4692 10.4692 10.4692 00
10/29/2013 10.4692 10.4692 10.4692 10.4692 00
10/28/2013 10.4692 10.4692 10.4692 10.4692 00
10/25/2013 10.4692 10.4692 10.4692 10.4692 00
10/24/2013 10.4692 10.4692 10.4692 10.4692 00
10/23/2013 10.4692 10.4692 10.4692 10.4692 00
10/22/2013 10.4692 10.4692 10.4692 10.4692 00
10/21/2013 10.4692 10.4692 10.4692 10.4692 00
10/18/2013 10.4692 10.4692 10.4692 10.4692 00
10/17/2013 10.4692 10.4692 10.4692 10.4692 100
10/16/2013 10.8162 10.8162 10.8162 10.8162 00
10/15/2013 10.8162 10.8162 10.8162 10.8162 00
10/14/2013 10.8162 10.8162 10.8162 10.8162 00
10/11/2013 10.8162 10.8162 10.8162 10.8162 00
10/10/2013 10.8162 10.8162 10.8162 10.8162 00
10/09/2013 10.8162 10.8162 10.8162 10.8162 00
10/08/2013 10.8162 10.8162 10.8162 10.8162 00
10/07/2013 10.8162 10.8162 10.8162 10.8162 00
10/04/2013 10.8162 10.8162 10.8162 10.8162 00
10/03/2013 10.8162 10.8162 10.8162 10.8162 00
10/02/2013 10.8162 10.8162 10.8162 10.8162 00
10/01/2013 10.8162 10.8162 10.8162 10.8162 00
09/30/2013 10.8162 10.8162 10.8162 10.8162 00
09/27/2013 10.8162 10.8162 10.8162 10.8162 00
09/26/2013 10.8162 10.8162 10.8162 10.8162 00
09/25/2013 10.8162 10.8162 10.8162 10.8162 00
09/24/2013 10.8162 10.8162 10.8162 10.8162 00
09/23/2013 10.8162 10.8162 10.8162 10.8162 00
09/20/2013 10.8162 10.8162 10.8162 10.8162 00
09/19/2013 10.8162 10.8162 10.8162 10.8162 00
09/18/2013 10.8162 10.8162 10.8162 10.8162 00
09/17/2013 10.8162 10.8162 10.8162 10.8162 00
09/16/2013 10.8162 10.8162 10.8162 10.8162 00
09/13/2013 10.8162 10.8162 10.8162 10.8162 00
09/12/2013 10.8162 10.8162 10.8162 10.8162 00
09/11/2013 10.8162 10.8162 10.8162 10.8162 00
09/10/2013 10.8162 10.8162 10.8162 10.8162 00
09/09/2013 10.8162 10.8162 10.8162 10.8162 00
09/06/2013 10.8162 10.8162 10.8162 10.8162 00
09/05/2013 10.8162 10.8162 10.8162 10.8162 100
09/04/2013 10.9182 10.9182 10.9182 10.9182 00
09/03/2013 10.9182 10.9182 10.9182 10.9182 00
08/30/2013 10.9182 10.9182 10.9182 10.9182 00
08/29/2013 10.9182 10.9182 10.9182 10.9182 00
08/28/2013 10.9182 10.9182 10.9182 10.9182 00
08/27/2013 10.9182 10.9182 10.9182 10.9182 00
08/26/2013 10.9182 10.9182 10.9182 10.9182 00
08/23/2013 10.9182 10.9182 10.9182 10.9182 00
08/22/2013 10.9182 10.9182 10.9182 10.9182 00
08/21/2013 10.9182 10.9182 10.9182 10.9182 00
08/20/2013 10.9182 10.9182 10.9182 10.9182 00
08/19/2013 10.9182 10.9182 10.9182 10.9182 00
08/16/2013 10.9182 10.9182 10.9182 10.9182 00
08/15/2013 10.9182 10.9182 10.9182 10.9182 00
08/14/2013 10.9182 10.9182 10.9182 10.9182 00
08/13/2013 10.9182 10.9182 10.9182 10.9182 00
08/12/2013 10.9182 10.9182 10.9182 10.9182 00
08/09/2013 10.9182 10.9182 10.9182 10.9182 00
08/08/2013 10.9182 10.9182 10.9182 10.9182 00
08/07/2013 10.9182 10.9182 10.9182 10.9182 00
08/06/2013 10.9182 10.9182 10.9182 10.9182 00
08/05/2013 10.9182 10.9182 10.9182 10.9182 00
08/02/2013 10.9182 10.9182 10.9182 10.9182 00
08/01/2013 10.9182 10.9182 10.9182 10.9182 00
07/31/2013 10.9182 10.9182 10.9182 10.9182 00
07/30/2013 10.9182 10.9182 10.9182 10.9182 00
07/29/2013 10.9182 10.9182 10.9182 10.9182 00
07/26/2013 10.9182 10.9182 10.9182 10.9182 00
07/25/2013 10.9182 10.9182 10.9182 10.9182 00
07/24/2013 10.9182 10.9182 10.9182 10.9182 00
07/23/2013 10.9182 10.9182 10.9182 10.9182 00
07/22/2013 10.9182 10.9182 10.9182 10.9182 00
07/19/2013 10.9182 10.9182 10.9182 10.9182 00
07/18/2013 10.9182 10.9182 10.9182 10.9182 00
07/17/2013 10.9182 10.9182 10.9182 10.9182 00
07/16/2013 10.9182 10.9182 10.9182 10.9182 00
07/15/2013 10.9182 10.9182 10.9182 10.9182 00
07/12/2013 10.9182 10.9182 10.9182 10.9182 00
07/11/2013 10.9182 10.9182 10.9182 10.9182 00
07/10/2013 10.9182 10.9182 10.9182 10.9182 00
07/09/2013 10.0203 11.3263 10.0203 10.9182 1,150
07/08/2013 12.01 12.01 12.01 12.01 00
07/05/2013 12.01 12.01 12.01 12.01 00
07/03/2013 12.01 12.01 12.01 12.01 00
07/02/2013 12.01 12.01 12.01 12.01 00
07/01/2013 12.01 12.01 12.01 12.01 00
06/28/2013 12.01 12.01 12.01 12.01 00
06/27/2013 12.01 12.01 12.01 12.01 00
06/26/2013 12.01 12.01 12.01 12.01 00
06/25/2013 12.01 12.01 12.01 12.01 00
06/24/2013 12.01 12.01 12.01 12.01 00
06/21/2013 12.01 12.01 12.01 12.01 00
06/20/2013 12.01 12.01 12.01 12.01 00
06/19/2013 12.01 12.01 12.01 12.01 00
06/18/2013 12.01 12.01 12.01 12.01 00
06/17/2013 12.01 12.01 12.01 12.01 00
06/14/2013 12.01 12.01 12.01 12.01 00
06/13/2013 12.01 12.01 12.01 12.01 00
06/12/2013 12.01 12.01 12.01 12.01 00
06/11/2013 12.01 12.01 12.01 12.01 00
06/10/2013 12.01 12.01 12.01 12.01 00
06/07/2013 12.01 12.01 12.01 12.01 00
06/06/2013 12.01 12.01 12.01 12.01 00
06/05/2013 12.01 12.01 12.01 12.01 00
06/04/2013 12.01 12.01 12.01 12.01 00
06/03/2013 12.01 12.01 12.01 12.01 00
05/31/2013 12.01 12.01 12.01 12.01 00
05/30/2013 12.01 12.01 12.01 12.01 00
05/29/2013 12.01 12.01 12.01 12.01 00
05/28/2013 12.01 12.01 12.01 12.01 00
05/24/2013 12.01 12.01 12.01 12.01 00
05/23/2013 12.01 12.01 12.01 12.01 00
05/22/2013 12.01 12.01 12.01 12.01 00
05/21/2013 12.01 12.01 12.01 12.01 00
05/20/2013 12.01 12.01 12.01 12.01 00
05/17/2013 12.01 12.01 12.01 12.01 00
05/16/2013 12.01 12.01 12.01 12.01 00
05/15/2013 12.01 12.01 12.01 12.01 00
05/14/2013 12.01 12.01 12.01 12.01 00
05/13/2013 12.01 12.01 12.01 12.01 200
05/10/2013 12.7549 12.7549 12.7549 12.7549 00
05/09/2013 12.7549 12.7549 12.7549 12.7549 00
05/08/2013 12.7549 12.7549 12.7549 12.7549 00
05/07/2013 12.7549 12.7549 12.7549 12.7549 00
05/06/2013 12.7549 12.7549 12.7549 12.7549 00
05/03/2013 12.7549 12.7549 12.7549 12.7549 00
05/02/2013 12.7549 12.7549 12.7549 12.7549 00
05/01/2013 12.7549 12.7549 12.7549 12.7549 00
04/30/2013 12.7549 12.7549 12.7549 12.7549 00
04/29/2013 12.7549 12.7549 12.7549 12.7549 800
04/26/2013 13.7753 13.7753 13.7753 13.7753 00
04/25/2013 13.7753 13.7753 13.7753 13.7753 00
04/24/2013 13.7753 13.7753 13.7753 13.7753 00
04/23/2013 13.7753 13.7753 13.7753 13.7753 00
04/22/2013 13.7753 13.7753 13.7753 13.7753 00
04/19/2013 13.7753 13.7753 13.7753 13.7753 200
04/18/2013 17.8569 17.8569 17.8569 17.8569 00
04/17/2013 17.8569 17.8569 17.8569 17.8569 00
04/16/2013 17.8569 17.8569 17.8569 17.8569 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 your brokers before you trade


Want to trade FX?