SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$1.38
*  
0.17
14.05%
Get SGYPW Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.38  1.21  1.38 6,900
07/24/2014 1.21 1.38 1.21 1.38 6,900
07/23/2014 1.21 1.21 1.21 1.21 00
07/22/2014 1.27 1.29 1.21 1.21 700
07/21/2014 1.35 1.35 1.35 1.35 00
07/18/2014 1.35 1.35 1.35 1.35 00
07/17/2014 1.3494 1.35 1.3494 1.35 580
07/16/2014 1.3 1.3 1.2999 1.2999 400
07/15/2014 1.25 1.25 1.05 1.05 3,016
07/14/2014 1.31 1.43 1.31 1.43 2,409
07/11/2014 1.47 1.48 1.43 1.43 3,000
07/10/2014 1.46 1.47 1.46 1.47 709
07/09/2014 1.4 1.4 1.1 1.2499 12,400
07/08/2014 1.51 1.51 1.51 1.51 00
07/07/2014 1.41 1.51 1.41 1.51 1,300
07/03/2014 1.65 1.65 1.65 1.65 00
07/02/2014 1.65 1.65 1.65 1.65 2,000
07/01/2014 1.5 1.5 1.5 1.5 100
06/30/2014 1.32 1.5001 1.32 1.5001 7,025
06/27/2014 1.58 1.58 1.58 1.58 00
06/26/2014 1.62 1.62 1.3 1.58 3,301
06/25/2014 1.6499 1.6499 1.6499 1.6499 00
06/24/2014 1.6499 1.6499 1.6499 1.6499 00
06/23/2014 1.6499 1.6499 1.6499 1.6499 00
06/20/2014 1.6499 1.6499 1.6499 1.6499 00
06/19/2014 1.6499 1.6499 1.6499 1.6499 00
06/18/2014 1.6499 1.6499 1.6499 1.6499 00
06/17/2014 1.6499 1.6499 1.6499 1.6499 00
06/16/2014 1.6499 1.65 1.63 1.6499 4,389
06/13/2014 1.4501 1.46 1.45 1.45 1,000
06/12/2014 1.45 1.4501 1.45 1.4501 210
06/11/2014 1.74 1.74 1.74 1.74 10,000
06/10/2014 1.74 1.74 1.74 1.74 2,000
06/09/2014 1.5 1.96 1.5 1.96 31,775
06/06/2014 1.45 1.45 1.45 1.45 00
06/05/2014 1.45 1.45 1.45 1.45 00
06/04/2014 1.45 1.45 1.45 1.45 00
06/03/2014 1.45 1.45 1.45 1.45 00
06/02/2014 1.48 1.49 1.45 1.45 1,916
05/30/2014 1.74 1.74 1.72 1.72 4,000
05/29/2014 1.74 1.7699 1.74 1.7699 310
05/28/2014 1.37 1.37 1.37 1.37 00
05/27/2014 1.17 1.4 1.17 1.37 3,157
05/23/2014 1.56 1.56 1.215 1.43 2,700
05/22/2014 1.4 1.4 1.4 1.4 00
05/21/2014 1.4 1.4 1.4 1.4 200
05/20/2014 1.35 1.4 1.35 1.4 9,000
05/19/2014 1.35 1.35 1.35 1.35 00
05/16/2014 1.35 1.35 1.35 1.35 00
05/15/2014 1.35 1.35 1.35 1.35 500
05/14/2014 1.28 1.28 1.25 1.25 2,250
05/13/2014 1.4 1.4 1.4 1.4 00
05/12/2014 1.4 1.4 1.4 1.4 00
05/09/2014 1.37 1.4 1.37 1.4 3,209
05/08/2014 1.5 1.5 1.5 1.5 481
05/07/2014 1.5 1.5 1.5 1.5 2,000
05/06/2014 1.47 1.48 1.35 1.3501 6,624
05/05/2014 1.36 1.5 1.35 1.47 27,300
05/02/2014 1.65 1.65 1.5 1.52 34,535
05/01/2014 1.8 1.8 1.8 1.8 00
04/30/2014 1.9 1.9 1.8 1.8 3,000
04/29/2014 1.88 1.88 1.88 1.88 00
04/28/2014 1.88 1.88 1.88 1.88 00
04/25/2014 2.2 2.2 1.78 1.88 690
04/24/2014 1.93 2.18 1.93 2 800
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?