Synthetic Biologics Inc $2.62

up +0.32


29/8/2014 04:00 PM  |  AMEX : SYN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYN historical data

Date Open High Low Close Volume
4/8/20142.272.382.182.30891,415
4/7/20142.302.332.172.231,029,856
4/4/20142.502.602.252.331,471,956
4/3/20142.502.532.382.45970,076
4/2/20142.582.592.372.511,163,137
4/1/20142.562.692.502.561,059,487
3/31/20142.702.752.532.571,152,685
3/28/20142.602.652.362.631,095,587
3/27/20142.722.742.452.601,772,185
3/26/20143.023.042.592.721,912,990
3/25/20143.163.212.883.021,523,280
3/24/20143.253.292.883.161,806,367
3/21/20143.333.463.203.261,712,010
3/20/20143.473.553.353.401,599,669
3/19/20143.333.643.253.455,365,761
3/18/20143.053.163.003.151,483,714
3/17/20143.163.182.993.051,999,629
3/14/20142.993.202.983.133,624,698
3/13/20142.932.952.772.951,778,963
3/12/20142.752.902.722.90962,225
3/11/20142.833.002.702.782,324,727
3/10/20142.772.902.672.811,713,495
3/7/20142.802.842.672.72892,269
3/6/20142.922.952.652.761,651,045
3/5/20142.733.022.732.902,496,280
3/4/20142.662.852.622.761,544,972
3/3/20142.562.682.512.64722,523
2/28/20142.712.802.522.701,192,966
2/27/20142.712.802.622.761,205,105
2/26/20142.912.962.732.791,593,626
2/25/20142.763.052.702.903,057,512
2/24/20142.702.742.552.73971,144
2/21/20142.732.762.582.641,115,390
2/20/20142.742.742.402.691,170,604
2/19/20142.792.892.622.723,162,162
2/18/20142.492.702.452.652,301,383
2/14/20142.492.802.322.444,037,243
2/13/20141.892.461.882.303,774,167
2/12/20141.961.981.861.92296,650
2/11/20141.941.981.831.96389,085
2/10/20141.931.981.861.92315,625
2/7/20141.831.901.791.89246,943
2/6/20141.901.931.781.82227,860
2/5/20141.901.921.731.87514,042
2/4/20141.932.041.881.93363,263
2/3/20141.991.991.831.88495,142
1/31/20141.852.031.831.99964,207
1/30/20141.752.001.751.90554,271
1/29/20141.751.811.751.79143,729
1/28/20141.691.851.661.74571,077
1/27/20141.931.931.641.711,160,434
1/24/20141.921.961.801.93317,425
1/23/20141.851.961.801.96568,730
1/22/20141.871.901.751.85450,961
1/21/20141.901.971.851.87412,909
1/17/20141.861.961.841.87626,176
1/16/20141.982.041.841.88861,883
1/15/20141.801.941.711.92717,897
1/14/20141.801.881.661.74671,037
1/13/20141.881.881.721.76881,691
1/10/20141.881.931.811.87897,507
1/9/20141.751.851.701.85385,764
1/8/20141.851.871.661.77991,418
1/7/20141.902.011.701.821,485,462
1/6/20141.751.891.711.891,038,845
1/3/20141.651.731.621.69658,357
1/2/20141.531.651.481.61754,924
12/31/20131.541.591.481.53469,782
12/30/20131.601.601.501.53455,727
12/27/20131.541.701.531.55991,756
12/26/20131.521.581.421.56744,276
12/24/20131.401.531.401.49777,565
12/23/20131.221.451.201.371,753,014
12/20/20131.141.201.091.16692,659
12/19/20131.081.121.081.11217,690
12/18/20131.101.161.071.111,103,861
12/17/20131.011.131.001.07557,474
12/16/20131.021.020.991.00731,628
12/13/20131.051.051.001.02787,348
12/12/20131.031.130.951.044,573,853
12/11/20131.301.351.201.27323,677
12/10/20131.351.431.281.35187,951
12/9/20131.301.421.201.25448,941
12/6/20131.201.231.171.2372,634
12/5/20131.201.261.151.1862,029
12/4/20131.181.201.131.20114,802
12/3/20131.251.261.181.18160,429
12/2/20131.301.301.201.2641,342
11/29/20131.251.301.201.28146,882
11/27/20131.271.271.191.27133,251
11/26/20131.271.311.241.27126,686
11/25/20131.341.341.251.3198,038
11/22/20131.351.361.281.3485,008
11/21/20131.281.311.231.31104,857
11/20/20131.191.281.171.2789,828
11/19/20131.371.381.231.26148,867
11/18/20131.451.451.341.36173,539
11/15/20131.521.521.411.43108,639
11/14/20131.531.531.451.4925,334
11/13/20131.491.551.431.4854,440
Trading Center