Synthetic Biologics Inc $1.50

down -0.01


11/7/2014 12:27 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
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
11/12/20131.411.491.411.4652,407
11/11/20131.501.501.361.4070,611
11/8/20131.471.541.381.47133,830
11/7/20131.511.541.431.4563,125
11/6/20131.571.571.491.4978,806
11/5/20131.481.571.461.5168,806
11/4/20131.481.511.451.4558,845
11/1/20131.581.581.481.4851,269
10/31/20131.551.551.501.5035,798
10/30/20131.491.601.491.5255,469
10/29/20131.501.601.491.4961,535
10/28/20131.651.651.501.5178,463
10/25/20131.651.671.551.6046,717
10/24/20131.631.631.561.6333,789
10/23/20131.621.641.621.6356,265
10/22/20131.561.641.561.6482,892
10/21/20131.611.641.551.5631,924
10/18/20131.581.601.561.6030,468
10/17/20131.521.591.521.59106,224
10/16/20131.631.631.561.6091,512
10/15/20131.601.851.571.6389,864
10/14/20131.641.641.581.6161,246
10/11/20131.701.771.601.66136,894
10/10/20131.721.781.701.7281,097
10/9/20131.751.841.721.7277,144
10/8/20131.831.891.751.75126,885
10/7/20131.821.901.811.8575,997
10/4/20131.821.901.821.85111,467
10/3/20131.781.851.771.8074,578
10/2/20131.801.801.701.80138,348
10/1/20131.681.811.681.8094,722
9/30/20131.971.971.651.68235,967
9/27/20131.691.801.671.71241,908
9/26/20131.561.681.561.67252,846
9/25/20131.561.601.551.5546,943
9/24/20131.581.581.551.5558,792
Trading Center