SGYPW

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

$0.5
*  
0.10
16.67%
Get SGYPW Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading SGYPW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGYPW 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: 3 Month, From 27-MAR-2016 TO 27-JUN-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 0.63 0.63 0.50 0.50 5,832
06/27/2016 0.63 0.63 0.5 0.5 5,832
06/24/2016 0.6 0.6 0.6 0.6 00
06/23/2016 0.59 0.715 0.5002 0.6 6,164
06/22/2016 0.6477 0.6477 0.6477 0.6477 00
06/21/2016 0.55 0.65 0.55 0.6477 8,263
06/20/2016 0.63 0.63 0.63 0.63 00
06/17/2016 0.6 0.63 0.574 0.63 15,406
06/16/2016 0.6 0.6 0.6 0.6 00
06/15/2016 0.6 0.6 0.6 0.6 663
06/14/2016 0.6 0.6 0.6 0.6 3,350
06/13/2016 0.6 0.6 0.6 0.6 2,005
06/10/2016 0.7 0.72 0.6999 0.6999 2,000
06/09/2016 0.71 0.72 0.6764 0.7063 2,910
06/08/2016 0.81 0.81 0.81 0.81 00
06/07/2016 0.85 0.8522 0.77 0.81 14,669
06/06/2016 0.7 0.7 0.6999 0.6999 5,478
06/03/2016 0.67 0.67 0.65 0.6595 1,909
06/02/2016 0.65 0.7 0.64 0.68 1,355
06/01/2016 0.5804 0.6441 0.56 0.6 1,940
05/31/2016 0.5001 0.53 0.5001 0.53 6,728
05/27/2016 0.5001 0.5001 0.5001 0.5001 121
05/26/2016 0.6 0.6 0.6 0.6 00
05/25/2016 0.6 0.6 0.505 0.6 3,800
05/24/2016 0.676 0.676 0.676 0.676 00
05/23/2016 0.47 0.6788 0.47 0.676 8,901
05/20/2016 0.59 0.59 0.59 0.59 00
05/19/2016 0.59 0.59 0.59 0.59 00
05/18/2016 0.679 0.685 0.45 0.59 9,414
05/17/2016 0.705 0.705 0.6 0.61 9,383
05/16/2016 0.66 0.66 0.6005 0.66 350
05/13/2016 0.56 0.65 0.55 0.55 31,200
05/12/2016 0.5 0.55 0.5 0.5301 17,676
05/11/2016 0.59 0.59 0.5899 0.59 1,049
05/10/2016 0.67 0.67 0.67 0.67 00
05/09/2016 0.59 0.68 0.55 0.67 5,352
05/06/2016 0.55 0.604 0.55 0.6 1,929
05/05/2016 0.61 0.61 0.61 0.61 206
05/04/2016 0.65 0.65 0.65 0.65 1,303
05/03/2016 0.69 0.69 0.69 0.69 00
05/02/2016 0.69 0.69 0.69 0.69 00
04/29/2016 0.69 0.69 0.69 0.69 200
04/28/2016 0.65 0.767 0.65 0.7 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
*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?