$1.90 +0.06 (%) Synthetic Biologics Inc - AMEX

May. 29, 2015 | 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
5/29/20151.841.901.841.90232,598
5/28/20151.911.921.831.84625,105
5/27/20151.851.911.811.89970,409
5/26/20151.941.961.861.87438,681
5/22/20151.901.951.841.94481,208
5/21/20152.002.081.921.92534,336
5/20/20151.952.051.951.98714,007
5/19/20151.902.021.902.00547,985
5/18/20151.852.011.851.94517,855
5/15/20151.901.921.861.87316,563
5/14/20151.921.981.881.89505,542
5/13/20152.032.041.861.931,249,986
5/12/20152.062.061.972.05927,375
5/11/20152.112.122.062.07383,168
5/8/20152.092.132.042.07423,041
5/7/20152.102.182.072.09309,843
5/6/20152.142.152.052.10502,365
5/5/20152.282.302.092.16926,717
5/4/20152.102.302.052.30787,901
5/1/20152.162.162.012.10854,569
4/30/20152.202.242.022.10694,045
4/29/20152.262.312.122.18588,385
4/28/20152.222.282.042.27918,863
4/27/20152.382.382.112.201,083,040
4/24/20152.302.422.282.33413,913
4/23/20152.262.362.202.32583,086
4/22/20152.382.432.262.31705,831
4/21/20152.422.442.352.38564,702
4/20/20152.402.422.292.42780,753
4/17/20152.402.452.302.36698,011
4/16/20152.522.522.402.44755,115
4/15/20152.502.632.462.541,190,348
4/14/20152.402.542.362.522,005,085
4/13/20152.102.272.092.27538,694
4/10/20152.112.222.052.12629,655
4/9/20152.152.212.062.11380,712
4/8/20152.042.192.002.181,010,300
4/7/20152.112.151.952.041,169,529
4/6/20152.132.172.102.11456,682
4/2/20152.162.202.102.13455,339
4/1/20152.092.182.052.16750,557
3/31/20152.332.332.102.191,422,090
3/30/20152.422.472.102.292,012,680
3/27/20152.372.432.252.321,004,197
3/26/20152.332.452.252.361,513,937
3/25/20152.402.412.222.321,975,440
3/24/20152.442.522.402.421,115,758
3/23/20152.562.592.472.47878,083
3/20/20152.502.602.412.592,214,409
3/19/20152.522.742.482.532,773,624
3/18/20152.452.452.312.381,104,810
3/17/20152.402.532.222.402,993,531
3/16/20152.902.902.392.453,448,039
3/13/20153.043.042.762.892,426,225
3/12/20153.043.172.943.002,606,376
3/11/20152.923.182.772.964,335,276
3/10/20152.512.972.412.944,214,165
3/9/20152.522.522.402.49983,917
3/6/20152.372.532.332.451,624,327
3/5/20152.402.402.282.35712,135
3/4/20152.432.452.302.38958,821
3/3/20152.502.502.302.411,346,650
3/2/20152.432.502.362.451,685,132
2/27/20152.312.322.222.32957,442
2/26/20152.302.332.212.28907,688
2/25/20152.222.352.162.251,126,487
2/24/20152.272.302.152.211,355,916
2/23/20152.122.262.102.231,964,104
2/20/20152.112.182.032.06742,440
2/19/20152.082.172.022.09577,915
2/18/20152.232.232.002.101,337,760
2/17/20152.202.272.132.231,866,663
2/13/20151.982.181.952.133,161,098
2/12/20151.881.951.781.951,308,510
2/11/20151.751.971.671.863,511,786
2/10/20151.721.761.601.731,747,269
2/9/20151.741.771.641.66925,100
2/6/20151.781.781.691.73543,666
2/5/20151.691.761.681.76484,469
2/4/20151.741.741.651.68386,755
2/3/20151.591.701.551.68844,758
2/2/20151.671.681.551.59808,549
1/30/20151.781.781.661.69578,289
1/29/20151.741.761.671.76520,866
1/28/20151.751.821.691.72912,355
1/27/20151.741.751.651.73638,296
1/26/20151.521.761.521.741,840,047
1/23/20151.541.561.531.53292,400
1/22/20151.531.541.501.54513,287
1/21/20151.521.551.501.52381,365
1/20/20151.581.591.491.53718,564
1/16/20151.551.581.501.58389,022
1/15/20151.571.601.501.561,023,873
1/14/20151.551.571.481.57990,481
1/13/20151.531.611.481.52589,991
1/12/20151.601.641.481.561,076,371
1/9/20151.541.641.521.57475,850
1/8/20151.551.591.531.54287,174
1/7/20151.601.641.481.56481,034
1/6/20151.601.641.521.57421,022
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center