$1.75 +0.02 (%) Synthetic Biologics Inc - AMEX

Sep. 19, 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
9/19/20141.791.811.681.75471,546
9/18/20141.831.831.711.73370,462
9/17/20141.851.851.691.75507,465
9/16/20141.901.931.581.781,738,571
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
7/8/20141.611.611.481.55486,483
7/7/20141.661.661.541.61525,533
7/3/20141.661.701.591.65335,800
7/2/20141.711.761.621.67766,531
7/1/20141.771.841.721.74524,841
6/30/20141.731.781.661.72234,204
6/27/20141.701.751.641.71413,062
6/26/20141.681.721.601.71406,244
6/25/20141.801.801.641.71578,019
6/24/20141.691.741.611.64309,013
6/23/20141.821.821.651.67557,451
6/20/20141.861.861.751.79441,298
6/19/20141.751.891.711.841,036,183
6/18/20141.641.701.611.70526,231
6/17/20141.561.631.531.61496,189
6/16/20141.581.601.511.54273,427
6/13/20141.421.581.391.57744,454
6/12/20141.461.481.411.42296,857
6/11/20141.491.501.421.48387,143
6/10/20141.701.751.381.491,974,881
6/9/20141.391.781.381.642,392,717
6/6/20141.341.381.311.38289,001
6/5/20141.341.361.301.33266,118
6/4/20141.361.361.311.32281,061
6/3/20141.401.421.331.37362,790
6/2/20141.381.401.331.39310,668
5/30/20141.371.381.331.38522,375
5/29/20141.331.391.311.36480,918
5/28/20141.311.351.291.31397,797
5/27/20141.381.411.311.31553,837
5/23/20141.351.391.341.35185,957
5/22/20141.341.381.301.37270,297
5/21/20141.361.381.301.30575,870
5/20/20141.431.431.321.37669,856
5/19/20141.421.481.411.44481,582
5/16/20141.501.511.371.41742,541
5/15/20141.311.481.251.463,240,644
5/14/20141.281.291.161.16575,954
5/13/20141.311.331.251.27569,889
5/12/20141.331.341.271.30676,936
5/9/20141.331.331.211.28540,136
5/8/20141.361.401.221.271,341,303
5/7/20141.351.421.311.36867,331
5/6/20141.421.471.301.301,297,731
5/5/20141.331.441.281.421,635,115
5/2/20141.461.511.301.301,684,073
5/1/20141.471.651.401.442,773,394
4/30/20141.902.101.211.4515,501,018
  • Showing 1-100 of 652 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center