$0.81 +0.01 (%) Synthetic Biologics Inc - NYSE Amex Equities

Dec. 8, 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
12/8/20160.800.830.780.81819,108
12/7/20160.830.840.800.81670,543
12/6/20160.830.840.810.83434,480
12/5/20160.790.830.770.83811,182
12/2/20160.760.810.730.79891,303
12/1/20160.820.820.760.76908,025
11/30/20160.850.850.770.802,005,553
11/29/20160.860.860.830.84833,124
11/28/20160.890.890.830.851,013,786
11/25/20160.890.890.850.88470,457
11/23/20160.880.890.820.872,033,802
11/22/20160.870.950.870.903,831,154
11/21/20160.890.910.870.881,349,950
11/18/20160.870.890.860.891,682,562
11/17/20160.910.910.850.862,046,160
11/16/20160.900.930.880.902,915,527
11/15/20160.930.960.850.8913,260,145
11/14/20161.601.601.371.43709,526
11/11/20161.461.581.421.58895,200
11/10/20161.501.521.361.49451,113
11/9/20161.331.491.321.491,036,383
11/8/20161.281.321.261.30295,734
11/7/20161.181.331.181.33596,369
11/4/20161.151.341.151.17707,871
11/3/20161.271.281.231.23304,158
11/2/20161.281.361.251.25298,045
11/1/20161.451.451.271.31362,415
10/31/20161.371.401.321.40153,136
10/28/20161.411.411.241.36693,643
10/27/20161.521.531.371.39533,161
10/26/20161.511.531.501.50322,680
10/25/20161.571.601.511.51192,418
10/24/20161.621.621.551.57137,235
10/21/20161.581.631.551.60191,438
10/20/20161.541.601.521.60198,569
10/19/20161.581.601.511.54302,558
10/18/20161.611.631.531.59282,607
10/17/20161.581.621.581.60324,956
10/14/20161.651.651.581.58385,723
10/13/20161.661.681.631.63270,873
10/12/20161.671.741.641.66298,361
10/11/20161.741.741.661.67232,572
10/10/20161.751.751.691.75272,463
10/7/20161.701.721.661.71301,758
10/6/20161.801.851.691.70996,330
10/5/20161.701.781.671.77391,429
10/4/20161.671.701.661.67271,576
10/3/20161.731.751.661.66262,010
9/30/20161.761.771.711.72485,953
9/29/20161.861.861.761.77260,725
9/28/20161.861.901.781.82383,170
9/27/20161.731.861.701.84778,057
9/26/20161.751.771.711.72149,936
9/23/20161.781.781.751.75199,126
9/22/20161.771.771.731.77345,503
9/21/20161.701.751.681.75262,141
9/20/20161.701.731.621.70226,290
9/19/20161.751.751.691.71208,277
9/16/20161.691.761.671.75551,791
9/15/20161.661.711.661.68298,276
9/14/20161.601.691.591.68519,868
9/13/20161.641.661.571.57313,287
9/12/20161.621.661.601.65371,964
9/9/20161.661.701.581.63547,975
9/8/20161.701.741.661.71338,840
9/7/20161.611.701.611.69261,327
9/6/20161.601.671.601.63176,626
9/2/20161.591.641.521.58353,311
9/1/20161.651.651.581.59181,594
8/31/20161.641.651.601.64144,636
8/30/20161.641.701.611.64156,163
8/29/20161.621.661.621.66175,730
8/26/20161.591.641.561.61226,818
8/25/20161.611.661.601.61230,934
8/24/20161.671.711.601.60293,574
8/23/20161.701.721.671.69262,321
8/22/20161.681.711.671.69275,018
8/19/20161.701.701.661.67231,106
8/18/20161.681.711.641.69212,678
8/17/20161.671.681.621.66276,453
8/16/20161.721.721.621.67281,750
8/15/20161.701.751.701.72296,738
8/12/20161.681.721.681.72303,415
8/11/20161.621.711.621.71269,484
8/10/20161.631.671.621.62295,581
8/9/20161.701.701.631.66388,770
8/8/20161.711.711.651.68193,586
8/5/20161.751.751.651.69415,521
8/4/20161.701.711.651.68395,261
8/3/20161.661.751.661.67292,126
8/2/20161.681.711.621.67386,564
8/1/20161.741.791.691.69403,637
7/29/20161.791.801.731.75398,175
7/28/20161.781.821.731.78309,719
7/27/20161.731.811.691.79464,342
7/26/20161.701.741.681.72358,806
7/25/20161.671.741.671.72240,238
7/22/20161.671.731.661.70298,441
7/21/20161.711.731.631.66488,707
7/20/20161.651.741.651.72269,406
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center