$1.57 0.00 (%) Synthetic Biologics Inc - AMEX

Oct. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYN historical data

Date Open High Low Close Volume
6/10/20141.701.751.381.491,974,881
6/9/20141.391.781.381.642,392,717
6/6/20141.341.381.311.38289,001
6/5/20141.341.361.301.33266,118
6/4/20141.361.361.311.32281,061
6/3/20141.401.421.331.37362,790
6/2/20141.381.401.331.39310,668
5/30/20141.371.381.331.38522,375
5/29/20141.331.391.311.36480,918
5/28/20141.311.351.291.31397,797
5/27/20141.381.411.311.31553,837
5/23/20141.351.391.341.35185,957
5/22/20141.341.381.301.37270,297
5/21/20141.361.381.301.30575,870
5/20/20141.431.431.321.37669,856
5/19/20141.421.481.411.44481,582
5/16/20141.501.511.371.41742,541
5/15/20141.311.481.251.463,240,644
5/14/20141.281.291.161.16575,954
5/13/20141.311.331.251.27569,889
5/12/20141.331.341.271.30676,936
5/9/20141.331.331.211.28540,136
5/8/20141.361.401.221.271,341,303
5/7/20141.351.421.311.36867,331
5/6/20141.421.471.301.301,297,731
5/5/20141.331.441.281.421,635,115
5/2/20141.461.511.301.301,684,073
5/1/20141.471.651.401.442,773,394
4/30/20141.902.101.211.4515,501,018
4/29/20142.933.032.002.105,130,022
4/28/20142.893.082.722.912,001,607
4/25/20143.043.092.812.841,347,641
4/24/20142.903.162.823.091,718,012
4/23/20143.043.092.882.911,084,898
4/22/20142.903.042.882.971,346,539
4/21/20142.502.902.502.881,202,385
4/17/20142.502.602.422.52306,193
4/16/20142.482.572.452.49416,192
4/15/20142.502.642.312.481,263,147
4/14/20142.652.822.462.572,455,464
4/11/20142.402.662.312.541,490,502
4/10/20142.392.562.262.481,718,122
4/9/20142.302.412.282.34765,291
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
  • Showing 101-200 of 681 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center