Quantcast
SGYP

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

$0.37
*  
0.0008
0.22%
Get SGYP Alerts
*Delayed - data as of Nov. 16, 2018 11:06 ET  -  Find a broker to begin trading SGYP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SGYP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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.
11:06 0.37 0.3743 0.36 0.37 891,270
11/15/2018 0.36 0.3755 0.35 0.3708 4,588,054
11/14/2018 0.38 0.395 0.36 0.3614 3,941,171
11/13/2018 0.38 0.3977 0.361 0.3735 2,900,265
11/12/2018 0.3643 0.4 0.35 0.3817 4,143,416
11/09/2018 0.429 0.43 0.35 0.3575 9,600,022
11/08/2018 0.45 0.488 0.45 0.4509 3,586,602
11/07/2018 0.43 0.464 0.43 0.4602 3,422,122
11/06/2018 0.441 0.474 0.4332 0.4448 3,901,943
11/05/2018 0.4428 0.4688 0.432 0.4601 5,346,616
11/02/2018 0.4792 0.496 0.4337 0.45 6,275,144
11/01/2018 0.47 0.496 0.44 0.475 8,746,017
10/31/2018 0.38 0.43 0.38 0.4167 9,865,633
10/30/2018 0.45 0.4686 0.37 0.3734 16,390,460
10/29/2018 0.4377 0.51 0.43 0.4831 17,677,420
10/26/2018 0.401 0.519 0.36 0.43 52,420,020
10/25/2018 1.31 1.44 1.3 1.4 3,848,037
10/24/2018 1.41 1.44 1.28 1.28 3,127,482
10/23/2018 1.43 1.49 1.39 1.4 2,014,455
10/22/2018 1.42 1.45 1.37 1.44 2,228,590
10/19/2018 1.47 1.51 1.41 1.42 1,724,920
10/18/2018 1.47 1.565 1.45 1.47 1,993,772
10/17/2018 1.48 1.49 1.41 1.46 1,390,029
10/16/2018 1.4 1.49 1.38 1.48 1,912,142
10/15/2018 1.44 1.44 1.35 1.38 1,823,014
10/12/2018 1.41 1.45 1.35 1.4 1,956,002
10/11/2018 1.35 1.41 1.34 1.38 2,963,001
10/10/2018 1.44 1.45 1.32 1.33 3,945,687
10/09/2018 1.48 1.5 1.44 1.45 1,584,391
10/08/2018 1.5 1.51 1.44 1.47 2,301,916
10/05/2018 1.52 1.56 1.45 1.5 2,044,805
10/04/2018 1.62 1.62 1.5 1.51 4,164,766
10/03/2018 1.61 1.63 1.555 1.6 1,467,130
10/02/2018 1.69 1.69 1.28 1.58 6,647,123
10/01/2018 1.71 1.74 1.67 1.68 3,198,212
09/28/2018 1.7 1.72 1.68 1.7 2,044,657
09/27/2018 1.7 1.71 1.68 1.7 1,688,235
09/26/2018 1.7 1.72 1.67 1.68 1,857,013
09/25/2018 1.73 1.74 1.68 1.7 1,956,447
09/24/2018 1.73 1.77 1.69 1.7 3,755,649
09/21/2018 1.71 1.75 1.66 1.69 6,378,522
09/20/2018 1.72 1.75 1.71 1.72 1,311,223
09/19/2018 1.68 1.72 1.68 1.71 1,339,466
09/18/2018 1.67 1.72 1.67 1.69 1,033,076
09/17/2018 1.69 1.72 1.65 1.68 1,922,407
09/14/2018 1.66 1.72 1.66 1.69 2,033,362
09/13/2018 1.7 1.74 1.65 1.66 1,773,190
09/12/2018 1.67 1.73 1.67 1.69 1,737,833
09/11/2018 1.7 1.715 1.66 1.67 1,284,505
09/10/2018 1.71 1.73 1.67 1.68 1,348,767
09/07/2018 1.74 1.79 1.66 1.71 2,624,043
09/06/2018 1.87 1.88 1.74 1.74 2,538,295
09/05/2018 1.84 1.88 1.72 1.86 2,913,801
09/04/2018 1.95 1.97 1.81 1.82 2,860,243
08/31/2018 1.92 1.96 1.9 1.95 2,208,079
08/30/2018 1.95 1.98 1.895 1.94 2,205,295
08/29/2018 1.95 2 1.94 1.96 1,451,521
08/28/2018 2 2.01 1.925 1.95 1,981,245
08/27/2018 2 2.05 1.97 1.99 2,305,577
08/24/2018 1.98 2.02 1.96 1.99 2,341,689
08/23/2018 1.97 2.09 1.96 1.96 4,669,117
08/22/2018 1.91 1.97 1.9 1.95 1,859,478
08/21/2018 1.84 1.92 1.84 1.92 1,678,398
08/20/2018 1.84 1.88 1.82 1.85 1,385,616
08/17/2018 1.8 1.84 1.78 1.83 1,496,798
08/16/2018 1.75 1.83 1.73 1.82 1,884,667
08/15/2018 1.77 1.79 1.72 1.75 1,608,628
*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?

Smart Portfolio