$1.64 -0.03 (%) Synthetic Biologics Inc - AMEX

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYN historical data

Date Open High Low Close Volume
11/26/20141.681.701.591.64651,602
11/25/20141.671.681.561.67752,124
11/24/20141.551.801.511.692,965,316
11/21/20141.531.551.421.46263,226
11/20/20141.491.531.461.49195,701
11/19/20141.501.531.461.48223,411
11/18/20141.441.541.411.45533,912
11/17/20141.481.511.381.40534,249
11/14/20141.431.501.361.50593,078
11/13/20141.461.481.391.43343,620
11/12/20141.471.471.421.47132,368
11/11/20141.451.471.371.47402,408
11/10/20141.511.511.431.43225,697
11/7/20141.401.521.401.49256,174
11/6/20141.501.561.421.42432,510
11/5/20141.521.581.501.50203,960
11/4/20141.501.561.501.5388,985
11/3/20141.531.561.501.52143,489
10/31/20141.631.631.511.51352,706
10/30/20141.571.601.501.57315,699
10/29/20141.641.641.511.57303,581
10/28/20141.631.681.571.61262,346
10/27/20141.591.641.551.60349,169
10/24/20141.771.801.571.58678,274
10/23/20141.771.831.721.77859,820
10/22/20141.661.771.661.73598,767
10/21/20141.691.691.631.66418,172
10/20/20141.581.691.571.66572,903
10/17/20141.541.691.511.56639,632
10/16/20141.341.571.341.50485,860
10/15/20141.411.431.351.37483,198
10/14/20141.381.441.371.44351,122
10/13/20141.421.451.371.39266,409
10/10/20141.411.541.371.43948,423
10/9/20141.461.541.371.41486,701
10/8/20141.601.621.351.481,827,811
10/7/20141.631.651.611.61272,758
10/6/20141.721.731.631.65308,113
10/3/20141.711.791.661.74369,041
10/2/20141.681.731.611.69329,493
10/1/20141.741.801.661.69384,369
9/30/20141.691.861.661.78636,928
9/29/20141.601.751.601.68537,381
9/26/20141.711.721.601.62392,446
9/25/20141.691.701.611.67459,359
9/24/20141.721.741.681.72272,320
9/23/20141.841.841.671.75410,337
9/22/20141.651.731.601.64705,659
9/19/20141.791.811.681.75471,546
9/18/20141.831.831.711.73370,462
9/17/20141.851.851.691.75507,465
9/16/20141.901.931.581.781,738,816
9/15/20142.082.111.741.842,557,135
9/12/20142.442.452.052.112,592,705
9/11/20142.202.472.132.361,047,857
9/10/20142.282.332.002.201,154,632
9/9/20142.522.522.222.31704,259
9/8/20142.632.632.502.50490,476
9/5/20142.612.622.532.61262,573
9/4/20142.612.672.502.57384,003
9/3/20142.652.652.552.62330,037
9/2/20142.752.752.502.621,114,956
8/29/20142.322.632.282.621,718,889
8/28/20142.292.352.232.30457,174
8/27/20142.302.362.192.22460,484
8/26/20142.332.402.272.27490,164
8/25/20142.292.342.182.30477,105
8/22/20142.352.382.222.25428,825
8/21/20142.252.402.122.311,263,154
8/20/20142.052.392.052.322,524,975
8/19/20141.882.121.842.001,571,898
8/18/20141.841.901.811.83192,143
8/15/20141.931.931.751.81510,592
8/14/20141.892.011.831.841,450,068
8/13/20141.741.831.711.81576,048
8/12/20141.731.741.661.73410,906
8/11/20141.681.741.651.71538,962
8/8/20141.651.701.611.64255,968
8/7/20141.671.741.601.66368,598
8/6/20141.741.741.641.67289,046
8/5/20141.791.851.681.75508,494
8/4/20141.671.791.631.75309,523
8/1/20141.761.811.631.63418,444
7/31/20141.801.891.731.75613,537
7/30/20141.912.001.801.90956,964
7/29/20141.452.201.451.964,851,413
7/28/20141.481.591.341.461,419,659
7/25/20141.521.551.431.47660,548
7/24/20141.561.591.521.52240,054
7/23/20141.521.581.521.57107,497
7/22/20141.621.621.491.51343,538
7/21/20141.661.751.601.62231,951
7/18/20141.451.641.441.64648,837
7/17/20141.351.511.331.49612,420
7/16/20141.421.421.321.36347,470
7/15/20141.501.541.411.42321,756
7/14/20141.481.541.461.50279,134
7/11/20141.491.531.481.49289,780
7/10/20141.481.521.471.51263,799
7/9/20141.571.571.491.52165,989
  • Showing 1-100 of 700 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center