SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$0.6
*  
unch
unch
Get SGYPW Alerts
*Delayed - data as of Jan. 27, 2015 10:38 ET  -  Find a broker to begin trading SGYPW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGYPW Real Time
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:38 N/A N/A N/A  0.60 0
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
11/28/2014 0.76 0.76 0.76 0.76 00
11/26/2014 0.7799 0.7799 0.76 0.76 200
11/25/2014 0.74 0.74 0.74 0.74 00
11/24/2014 0.74 0.74 0.74 0.74 1,000
11/21/2014 0.72 0.72 0.7199 0.72 7,000
11/20/2014 0.72 0.72 0.72 0.72 00
11/19/2014 0.73 0.74 0.6 0.72 2,500
11/18/2014 0.63 0.63 0.63 0.63 00
11/17/2014 0.6301 0.6301 0.63 0.63 1,163
11/14/2014 0.708 0.708 0.708 0.708 00
11/13/2014 0.708 0.708 0.708 0.708 125
11/12/2014 0.7 0.7 0.7 0.7 00
11/11/2014 0.71 0.71 0.7 0.7 200
11/10/2014 0.69 0.69 0.69 0.69 00
11/07/2014 0.69 0.69 0.69 0.69 00
11/06/2014 0.63 0.69 0.63 0.69 16,600
11/05/2014 0.6399 0.65 0.6399 0.65 1,900
11/04/2014 0.6479 0.6479 0.6479 0.6479 00
11/03/2014 0.74 0.74 0.6479 0.6479 2,000
10/31/2014 0.72 0.76 0.72 0.76 4,615
10/30/2014 0.8495 0.8901 0.6 0.68 27,650
10/29/2014 0.7 0.84 0.59 0.805 20,433
10/28/2014 0.6 0.6 0.6 0.6 1,500
10/27/2014 0.6 0.6 0.6 0.6 1,000
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?