SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$0.77
*  
unch
unch
Get SGYPW Alerts
*Delayed - data as of Feb. 27, 2015  -  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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  0.77  0.77  0.70  0.77 3,850
02/27/2015 0.7 0.77 0.7 0.77 3,850
02/26/2015 0.77 0.77 0.77 0.77 1,000
02/25/2015 0.7399 0.7689 0.66 0.7689 12,800
02/24/2015 0.7399 0.7399 0.7399 0.7399 00
02/23/2015 0.7399 0.7399 0.7399 0.7399 00
02/20/2015 0.7399 0.7399 0.7399 0.7399 00
02/19/2015 0.7399 0.7399 0.7399 0.7399 00
02/18/2015 0.73 0.74 0.7299 0.7399 3,200
02/17/2015 0.74 0.74 0.74 0.74 00
02/13/2015 0.74 0.74 0.74 0.74 00
02/12/2015 0.7343 0.74 0.7343 0.74 800
02/11/2015 0.69 0.69 0.69 0.69 100
02/10/2015 0.7292 0.7292 0.7292 0.7292 00
02/09/2015 0.65 0.7292 0.65 0.7292 900
02/06/2015 0.7 0.7 0.7 0.7 4,062
02/05/2015 0.68 0.68 0.68 0.68 900
02/04/2015 0.7 0.7 0.6 0.6 9,200
02/03/2015 0.5917 0.6 0.5917 0.6 1,100
02/02/2015 0.55 0.55 0.55 0.55 00
01/30/2015 0.55 0.55 0.55 0.55 165
01/29/2015 0.6 0.6 0.6 0.6 00
01/28/2015 0.6 0.6 0.6 0.6 00
01/27/2015 0.6 0.6 0.6 0.6 00
01/26/2015 0.6 0.6 0.6 0.6 00
01/23/2015 0.6 0.6 0.6 0.6 1,185
01/22/2015 0.6 0.6 0.6 0.6 00
01/21/2015 0.6 0.6 0.6 0.6 00
01/20/2015 0.6 0.6 0.6 0.6 00
01/16/2015 0.6 0.6 0.6 0.6 10,000
01/15/2015 0.74 0.74 0.74 0.74 00
01/14/2015 0.74 0.74 0.74 0.74 00
01/13/2015 0.74 0.74 0.74 0.74 00
01/12/2015 0.74 0.74 0.74 0.74 00
01/09/2015 0.74 0.74 0.74 0.74 500
01/08/2015 0.74 0.74 0.74 0.74 5,100
01/07/2015 0.7499 0.7499 0.7499 0.7499 00
01/06/2015 0.7499 0.7499 0.7499 0.7499 00
01/05/2015 0.75 0.75 0.7461 0.7499 4,100
01/02/2015 0.73 0.73 0.73 0.73 3,859
12/31/2014 0.73 0.73 0.73 0.73 5,000
12/30/2014 0.73 0.73 0.73 0.73 159
12/29/2014 0.55 0.74 0.55 0.74 3,900
12/26/2014 0.7 0.72 0.7 0.72 2,641
12/24/2014 0.74 0.74 0.74 0.74 00
12/23/2014 0.74 0.74 0.74 0.74 00
12/22/2014 0.75 0.75 0.64 0.74 3,600
12/19/2014 0.63 0.75 0.63 0.75 25,000
12/18/2014 0.63 0.63 0.51 0.51 977
12/17/2014 0.63 0.63 0.63 0.63 00
12/16/2014 0.63 0.63 0.63 0.63 00
12/15/2014 0.63 0.63 0.63 0.63 00
12/12/2014 0.65 0.66 0.59 0.63 600
12/11/2014 0.61 0.6502 0.61 0.6501 16,667
12/10/2014 0.5 0.5001 0.5 0.5001 400
12/09/2014 0.64 0.64 0.64 0.64 00
12/08/2014 0.64 0.64 0.64 0.64 100
12/05/2014 0.65 0.65 0.65 0.65 00
12/04/2014 0.69 0.69 0.47 0.65 26,190
12/03/2014 0.62 0.69 0.6199 0.6899 4,000
12/02/2014 0.46 0.65 0.46 0.58 19,400
12/01/2014 0.65 0.65 0.65 0.65 300
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?