$1.10 -0.06 (%) Synthetic Biologics Inc - AMEX

Feb. 12, 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
2/12/20161.201.221.051.10555,492
2/11/20160.951.160.931.16861,270
2/10/20161.101.141.011.011,041,487
2/9/20161.011.151.011.10765,582
2/8/20161.141.191.031.08874,468
2/5/20161.221.231.111.151,332,491
2/4/20161.261.311.221.22861,725
2/3/20161.321.341.211.29576,620
2/2/20161.171.361.171.281,989,173
2/1/20161.601.631.441.491,438,976
1/29/20161.501.611.501.59928,277
1/28/20161.631.681.471.521,362,313
1/27/20161.741.741.611.63535,545
1/26/20161.781.801.631.75578,777
1/25/20161.821.891.741.75580,497
1/22/20161.791.871.721.821,278,540
1/21/20161.881.921.661.702,006,115
1/20/20161.842.041.561.915,413,490
1/19/20161.671.721.441.521,637,986
1/15/20161.621.621.501.61939,726
1/14/20161.511.671.301.661,544,875
1/13/20161.661.741.481.491,518,556
1/12/20161.811.851.551.641,298,850
1/11/20162.032.071.391.743,306,169
1/8/20162.102.202.022.031,173,207
1/7/20162.152.222.082.101,641,005
1/6/20162.202.292.162.211,061,184
1/5/20162.302.392.212.27977,747
1/4/20162.222.312.172.271,000,705
12/31/20152.222.302.222.29585,085
12/30/20152.382.382.212.26997,318
12/29/20152.292.352.222.32634,295
12/28/20152.302.332.202.25547,446
12/24/20152.382.382.222.31542,603
12/23/20152.292.372.232.331,070,946
12/22/20152.442.452.272.331,022,980
12/21/20152.502.502.412.45383,573
12/18/20152.442.582.412.48668,341
12/17/20152.422.582.352.431,139,060
12/16/20152.312.482.302.43770,051
12/15/20152.202.302.182.30780,789
12/14/20152.272.362.152.171,096,890
12/11/20152.352.402.262.341,013,757
12/10/20152.582.592.272.401,336,566
12/9/20152.672.772.542.54681,946
12/8/20152.532.742.502.72960,354
12/7/20152.852.852.522.58935,321
12/4/20152.842.842.652.76783,919
12/3/20152.852.912.732.76901,323
12/2/20152.903.002.832.871,331,861
12/1/20153.053.052.802.902,087,582
11/30/20153.023.032.762.861,724,335
11/27/20153.003.092.913.04995,859
11/25/20152.782.982.752.951,522,270
11/24/20152.882.892.702.821,454,222
11/23/20152.602.882.522.832,435,002
11/20/20152.262.582.242.552,682,775
11/19/20152.182.252.162.22749,103
11/18/20152.122.171.982.151,497,808
11/17/20152.102.252.062.08911,154
11/16/20152.252.272.052.101,605,268
11/13/20152.262.352.212.25598,746
11/12/20152.282.332.252.25429,605
11/11/20152.402.432.302.31569,392
11/10/20152.382.412.292.36715,940
11/9/20152.522.522.352.42625,174
11/6/20152.282.452.172.451,305,001
11/5/20152.452.492.332.35794,178
11/4/20152.482.542.402.50691,509
11/3/20152.382.602.372.481,106,126
11/2/20152.282.462.262.39907,866
10/30/20152.282.322.172.29895,078
10/29/20152.292.392.232.28395,967
10/28/20152.282.362.242.34559,401
10/27/20152.282.312.222.25582,446
10/26/20152.342.372.252.26400,636
10/23/20152.302.392.222.32749,692
10/22/20152.362.452.282.30551,876
10/21/20152.562.592.282.391,666,409
10/20/20152.472.492.372.40628,222
10/19/20152.392.502.302.42661,068
10/16/20152.412.512.352.38552,945
10/15/20152.222.402.202.37735,717
10/14/20152.232.332.162.191,110,307
10/13/20152.382.462.202.201,233,227
10/12/20152.432.432.272.27528,134
10/9/20152.372.472.352.41454,641
10/8/20152.402.452.272.38533,885
10/7/20152.322.442.262.40592,055
10/6/20152.432.472.232.31676,825
10/5/20152.502.522.342.40745,776
10/2/20152.132.462.082.46973,265
10/1/20152.292.292.112.17840,288
9/30/20152.212.382.202.271,280,940
9/29/20152.402.482.062.162,090,910
9/28/20152.702.852.312.422,538,324
9/25/20153.183.252.822.931,673,159
9/24/20152.953.192.953.191,837,831
9/23/20153.053.132.942.971,092,333
9/22/20153.003.122.913.08921,810
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center