SGYPW

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

$0.7
*  
0.10
12.5%
Get SGYPW Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SGYPW 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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-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.
16:00 0.65 0.767 0.65 0.70 3,500
04/27/2016 0.8 0.8 0.7792 0.8 515
04/26/2016 0.8 0.8 0.8 0.8 00
04/25/2016 0.8 0.8 0.8 0.8 00
04/22/2016 0.8 0.8 0.8 0.8 403
04/21/2016 0.798 0.798 0.7 0.798 11,002
04/20/2016 0.7 0.76 0.6768 0.76 3,810
04/19/2016 0.9 0.9 0.83 0.83 15,825
04/18/2016 0.8 0.89 0.75 0.79 17,201
04/15/2016 0.59 0.75 0.59 0.6867 18,676
04/14/2016 0.59 0.59 0.59 0.59 00
04/13/2016 0.59 0.59 0.5788 0.59 4,375
04/12/2016 0.5 0.627 0.5 0.59 18,975
04/11/2016 0.68 0.68 0.5 0.546 8,977
04/08/2016 0.5472 0.65 0.5472 0.6399 24,805
04/07/2016 0.59 0.6 0.59 0.6 2,200
04/06/2016 0.6 0.6 0.6 0.6 00
04/05/2016 0.6 0.6 0.6 0.6 3,356
04/04/2016 0.51 0.59 0.5 0.561 3,903
04/01/2016 0.6 0.6 0.6 0.6 319
03/31/2016 0.55 0.6 0.55 0.5999 2,906
03/30/2016 0.6 0.6 0.564 0.6 3,792
03/29/2016 0.59 0.6 0.46 0.5952 8,134
03/28/2016 0.5 0.5001 0.48 0.4949 15,502
03/24/2016 0.65 0.65 0.5868 0.6 15,927
03/23/2016 0.67 0.75 0.6135 0.75 1,206
03/22/2016 0.75 0.75 0.5 0.7494 22,036
03/21/2016 0.9 0.9 0.9 0.9 00
03/18/2016 0.9 0.9 0.9 0.9 00
03/17/2016 0.736 0.96 0.736 0.9 700
03/16/2016 0.87 0.87 0.727 0.87 4,789
03/15/2016 0.9899 0.9899 0.9899 0.9899 00
03/14/2016 0.9899 0.9899 0.9899 0.9899 00
03/11/2016 0.9899 0.9899 0.9899 0.9899 00
03/10/2016 0.9899 0.9899 0.9899 0.9899 00
03/09/2016 0.9899 0.9899 0.9899 0.9899 201
03/08/2016 0.93 0.991 0.93 0.99 12,148
03/07/2016 0.9399 0.9399 0.9399 0.9399 00
03/04/2016 0.9399 0.9399 0.9399 0.9399 00
03/03/2016 1.058 1.058 0.7275 0.9399 1,379
03/02/2016 0.78 0.78 0.78 0.78 00
03/01/2016 0.78 0.78 0.78 0.78 100
02/29/2016 0.8299 0.8299 0.7 0.76 4,733
02/26/2016 0.7945 0.89 0.6633 0.78 22,885
02/25/2016 0.971 0.971 0.8274 0.85 9,660
02/24/2016 1.0482 1.0482 1.0482 1.0482 00
02/23/2016 0.75 1.11 0.75 1.0482 701
02/22/2016 1.14 1.14 0.957 0.957 492
02/19/2016 0.9 0.9 0.9 0.9 110
02/18/2016 0.81 0.85 0.81 0.85 1,399
02/17/2016 0.9258 0.9799 0.8535 0.9799 14,086
02/16/2016 0.9499 0.9499 0.7208 0.8157 7,500
02/12/2016 0.8899 0.8999 0.77 0.77 2,851
02/11/2016 0.76 0.76 0.7401 0.75 6,454
02/10/2016 0.8 0.8 0.8 0.8 4,745
02/09/2016 0.6 0.7999 0.55 0.78 18,902
02/08/2016 0.71 0.8098 0.63 0.8098 12,706
02/05/2016 0.85 0.92 0.7 0.8 16,103
02/04/2016 0.8569 0.8999 0.8073 0.89 7,109
02/03/2016 0.9 0.919 0.74 0.8392 23,250
02/02/2016 1 1 1 1 00
02/01/2016 1 1 1 1 00
01/29/2016 0.79 1.04 0.79 1 29,994
01/28/2016 0.96 1.1 0.85 0.983 35,019
01/27/2016 1.1 1.1005 1.05 1.05 4,902
*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?