$2.23 +0.06 (%) Synthetic Biologics Inc - NYSE Amex Equities

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYN historical data

Date Open High Low Close Volume
4/29/20162.172.262.162.23345,027
4/28/20162.192.322.152.17432,291
4/27/20162.312.312.162.19817,806
4/26/20162.402.402.252.32638,627
4/25/20162.392.462.342.42415,865
4/22/20162.372.452.312.42512,950
4/21/20162.532.532.302.391,273,080
4/20/20162.452.572.402.51555,074
4/19/20162.592.602.442.47788,237
4/18/20162.672.722.582.59769,447
4/15/20162.632.742.602.731,631,977
4/14/20162.462.652.392.611,001,918
4/13/20162.312.502.312.461,131,960
4/12/20162.302.452.002.371,500,734
4/11/20162.572.592.312.34779,062
4/8/20162.592.592.462.54686,101
4/7/20162.602.692.462.52802,014
4/6/20162.612.722.572.62979,685
4/5/20162.702.702.532.58738,222
4/4/20162.522.692.462.66995,890
4/1/20162.362.542.352.501,291,439
3/31/20162.312.392.252.36562,791
3/30/20162.342.382.282.33642,978
3/29/20162.252.322.152.31723,208
3/28/20162.232.292.192.25410,179
3/24/20162.192.342.142.21574,864
3/23/20162.322.352.122.21597,065
3/22/20162.202.342.182.301,084,580
3/21/20162.012.212.012.201,438,409
3/18/20162.002.031.922.00582,436
3/17/20161.961.991.861.99555,705
3/16/20161.951.981.851.92504,994
3/15/20161.932.031.891.95769,294
3/14/20161.832.001.801.94862,466
3/11/20161.651.841.541.821,023,817
3/10/20161.721.801.571.67665,342
3/9/20161.791.831.711.73467,025
3/8/20161.881.931.731.80990,365
3/7/20161.921.971.851.87536,107
3/4/20161.891.951.831.84614,670
3/3/20161.931.971.821.82679,887
3/2/20161.902.031.821.951,063,940
3/1/20162.062.071.901.911,969,785
2/29/20161.751.941.721.921,485,278
2/26/20161.601.861.551.712,784,596
2/25/20161.561.561.451.51506,819
2/24/20161.541.541.421.51831,844
2/23/20161.311.581.281.551,330,767
2/22/20161.291.311.231.31325,922
2/19/20161.251.261.201.23215,968
2/18/20161.321.341.161.25756,031
2/17/20161.081.261.081.26925,467
2/16/20161.141.151.061.07532,521
2/12/20161.201.221.051.10555,492
2/11/20160.951.160.931.16861,270
2/10/20161.101.141.011.011,041,487
2/9/20161.011.151.011.10765,582
2/8/20161.141.191.031.08874,468
2/5/20161.221.231.111.151,332,491
2/4/20161.261.311.221.22861,725
2/3/20161.321.341.211.29576,620
2/2/20161.171.361.171.281,989,173
2/1/20161.601.631.441.491,438,976
1/29/20161.501.611.501.59928,277
1/28/20161.631.681.471.521,362,313
1/27/20161.741.741.611.63535,545
1/26/20161.781.801.631.75578,777
1/25/20161.821.891.741.75580,497
1/22/20161.791.871.721.821,278,540
1/21/20161.881.921.661.702,006,115
1/20/20161.842.041.561.915,413,490
1/19/20161.671.721.441.521,637,986
1/15/20161.621.621.501.61939,726
1/14/20161.511.671.301.661,544,875
1/13/20161.661.741.481.491,518,556
1/12/20161.811.851.551.641,298,850
1/11/20162.032.071.391.743,306,169
1/8/20162.102.202.022.031,173,207
1/7/20162.152.222.082.101,641,005
1/6/20162.202.292.162.211,061,184
1/5/20162.302.392.212.27977,747
1/4/20162.222.312.172.271,000,705
12/31/20152.222.302.222.29585,085
12/30/20152.382.382.212.26997,318
12/29/20152.292.352.222.32634,295
12/28/20152.302.332.202.25547,446
12/24/20152.382.382.222.31542,603
12/23/20152.292.372.232.331,070,946
12/22/20152.442.452.272.331,022,980
12/21/20152.502.502.412.45383,573
12/18/20152.442.582.412.48668,341
12/17/20152.422.582.352.431,139,060
12/16/20152.312.482.302.43770,051
12/15/20152.202.302.182.30780,789
12/14/20152.272.362.152.171,096,890
12/11/20152.352.402.262.341,013,757
12/10/20152.582.592.272.401,336,566
12/9/20152.672.772.542.54681,946
12/8/20152.532.742.502.72960,354
12/7/20152.852.852.522.58935,321
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center