$1.72 -0.03 (%) Synthetic Biologics Inc - NYSE Amex Equities

Sep. 26, 2016 | 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
9/23/20161.781.781.751.75199,126
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
7/19/20161.781.781.651.65624,190
7/18/20161.731.781.701.78376,861
7/15/20161.751.751.661.70522,680
7/14/20161.831.831.711.72625,179
7/13/20161.921.941.771.79698,189
7/12/20161.841.931.841.91470,287
7/11/20161.881.891.841.85309,393
7/8/20161.851.901.831.89434,039
7/7/20161.861.901.801.85568,664
7/6/20161.781.871.771.83472,970
7/5/20161.821.831.761.80270,997
7/1/20161.801.831.771.81395,729
6/30/20161.801.821.761.80318,546
6/29/20161.811.811.721.78523,736
6/28/20161.711.811.681.76738,543
6/27/20161.681.731.621.64932,483
6/24/20161.751.801.651.707,451,535
6/23/20161.841.861.751.76867,069
6/22/20161.771.851.721.85636,859
6/21/20161.851.861.721.78557,984
6/20/20161.781.861.751.80499,184
6/17/20161.851.881.741.78596,501
6/16/20161.941.941.811.87325,059
6/15/20161.691.931.691.91840,297
6/14/20161.811.821.661.70765,319
6/13/20161.751.841.731.81855,457
6/10/20161.811.881.761.81535,368
6/9/20161.901.931.781.81642,368
6/8/20162.022.031.851.891,126,553
6/7/20162.112.111.992.00533,688
6/6/20162.062.121.942.09583,211
6/3/20162.112.152.072.09436,613
6/2/20162.192.252.112.11555,780
6/1/20162.172.242.162.22250,489
5/31/20162.092.212.082.19565,876
5/27/20162.092.152.072.12327,056
5/26/20162.152.182.082.11341,670
5/25/20162.142.202.122.15518,511
5/24/20162.192.202.122.17465,591
5/23/20162.292.382.152.17988,125
5/20/20162.172.262.152.24550,845
5/19/20162.152.182.112.18379,451
5/18/20162.152.192.112.14257,347
5/17/20162.122.202.122.18458,484
5/16/20162.162.232.122.16576,129
5/13/20162.112.132.052.07388,088
5/12/20162.262.262.032.12793,457
5/11/20162.162.282.152.20686,687
5/10/20162.282.302.142.18473,909
5/9/20162.302.402.222.28964,627
5/6/20162.122.311.922.262,403,974
5/5/20161.892.031.651.761,327,766
5/4/20162.132.201.922.001,022,923
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center