Home > Quotes > SGYPW > Historical Prices
SGYPW

Synergy Pharmaceuticals, Inc. Historical Stock Prices

$1.83
*  
0.21
  negative  
10.29%
Get SGYPW Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  1.94  1.83  1.83 1,895
06/19/2013 1.94 1.94 1.83 1.83 1,895
06/18/2013 2.04 2.04 2.04 2.04 00
06/17/2013 2.04 2.04 2.04 2.04 00
06/14/2013 1.91 2.04 1.91 2.04 520
06/13/2013 2.1 2.12 1.82 2.07 2,300
06/12/2013 2.2 2.2 2.2 2.2 00
06/11/2013 2.2 2.2 2.2 2.2 00
06/10/2013 2.2 2.2 2.2 2.2 00
06/07/2013 2.2 2.2 2.2 2.2 00
06/06/2013 2.29 2.29 2.2 2.2 1,100
06/05/2013 2.2 2.2 2.2 2.2 1,500
06/04/2013 2.18 2.2 2.18 2.2 2,100
06/03/2013 2.25 2.25 2.25 2.25 100
05/31/2013 2.06 2.06 2.06 2.06 775
05/30/2013 2.15 2.15 2.15 2.15 00
05/29/2013 2.15 2.15 2.15 2.15 00
05/28/2013 2.15 2.15 2.15 2.15 1,000
05/24/2013 2.25 2.25 2.25 2.25 00
05/23/2013 2.25 2.25 2.25 2.25 600
05/22/2013 2.25 2.25 2.25 2.25 1,100
05/21/2013 1.93 2.345 1.93 2.3 2,215
05/20/2013 2.35 2.35 2.35 2.35 00
05/17/2013 2.35 2.35 2.33 2.35 2,130
05/16/2013 2.31 2.31 2.31 2.31 00
05/15/2013 2.31 2.31 2.31 2.31 00
05/14/2013 2.4 2.4 2.21 2.31 1,738
05/13/2013 2.22 2.28 2.22 2.28 1,350
05/10/2013 1.87 2.17 1.87 2.15 2,920
05/09/2013 2.25 2.25 2.25 2.25 00
05/08/2013 1.47 2.25 1.47 2.25 2,250
05/07/2013 2.45 2.45 2.45 2.45 00
05/06/2013 2.45 2.45 2.45 2.45 1,000
05/03/2013 2.35 2.35 2.35 2.35 1,000
05/02/2013 2.05 2.05 2.05 2.05 200
05/01/2013 2.81 2.8101 2.36 2.36 1,010
04/30/2013 2.39 2.39 2.39 2.39 300
04/29/2013 2.35 2.49 2.35 2.49 1,500
04/26/2013 2.2237 2.2237 2.2237 2.2237 00
04/25/2013 2.2237 2.2237 2.2237 2.2237 00
04/24/2013 2.04 2.2237 2.04 2.2237 1,000
04/23/2013 2.09 2.09 2.05 2.05 2,900
04/22/2013 2.27 2.27 2.27 2.27 2,700
04/19/2013 2.35 2.35 2.35 2.35 1,200
04/18/2013 2.35 2.3501 2.35 2.35 1,554
04/17/2013 2.36 2.36 2.35 2.35 1,400
04/16/2013 2.45 2.45 2.45 2.45 00
04/15/2013 2.4501 2.4501 2.45 2.45 1,499
04/12/2013 2.51 2.55 2.51 2.55 600
04/11/2013 2.76 2.79 2.51 2.56 13,825
04/10/2013 2.9 2.98 2.85 2.85 10,984
04/09/2013 3 3.4499 3 3.36 20,661
04/08/2013 2.95 2.95 2.8 2.85 900
04/05/2013 2.88 2.88 2.88 2.88 00
04/04/2013 2.88 2.88 2.88 2.88 150
04/03/2013 3.25 3.25 2.77 2.77 700
04/02/2013 2.84 2.84 2.7899 2.8 4,400
04/01/2013 2.75 2.75 2.75 2.75 00
03/28/2013 2.68 2.8 2.68 2.75 9,700
03/27/2013 2.746 2.746 2.746 2.746 00
03/26/2013 2.524 2.746 2.524 2.746 650
03/25/2013 2.7999 2.7999 2.7999 2.7999 00
03/22/2013 2.7999 2.7999 2.7999 2.7999 00
03/21/2013 2.7999 2.7999 2.7999 2.7999 00
03/20/2013 2.8 2.8 2.71 2.7999 4,700
03/19/2013 2.8999 2.8999 2.8999 2.8999 00
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.