$2.36 -0.08 (%) Synthetic Biologics Inc - AMEX

Apr. 17, 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
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
1/5/20151.561.641.521.58781,874
1/2/20151.461.561.441.55893,296
12/31/20141.471.471.411.461,205,544
12/30/20141.501.511.421.47890,294
12/29/20141.481.491.441.49734,567
12/26/20141.471.501.461.48358,156
12/24/20141.471.501.451.46173,639
12/23/20141.571.571.441.53807,611
12/22/20141.611.651.531.531,233,175
12/19/20141.501.601.491.52517,657
12/18/20141.501.531.451.50437,416
12/17/20141.491.521.431.47444,939
12/16/20141.421.501.391.50462,908
12/15/20141.491.501.401.45451,579
12/12/20141.561.561.451.47661,663
12/11/20141.531.541.501.51169,582
12/10/20141.531.551.481.51192,560
12/9/20141.491.541.461.52363,391
12/8/20141.531.581.461.53452,990
12/5/20141.501.571.481.56274,729
12/4/20141.561.571.441.50689,498
12/3/20141.611.641.541.58410,516
12/2/20141.661.671.531.591,155,817
12/1/20141.731.781.601.66651,838
11/28/20141.651.731.611.72257,247
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
  • Showing 1-100 of 796 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center