$1.48 0.00 (%) Synthetic Biologics Inc - AMEX

Dec. 26, 2014 | 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
8/5/20141.791.851.681.75508,494
8/4/20141.671.791.631.75309,523
8/1/20141.761.811.631.63418,444
7/31/20141.801.891.731.75613,537
7/30/20141.912.001.801.90956,964
7/29/20141.452.201.451.964,851,413
7/28/20141.481.591.341.461,419,659
7/25/20141.521.551.431.47660,548
7/24/20141.561.591.521.52240,054
7/23/20141.521.581.521.57107,497
7/22/20141.621.621.491.51343,538
7/21/20141.661.751.601.62231,951
7/18/20141.451.641.441.64648,837
7/17/20141.351.511.331.49612,420
7/16/20141.421.421.321.36347,470
7/15/20141.501.541.411.42321,756
7/14/20141.481.541.461.50279,134
7/11/20141.491.531.481.49289,780
7/10/20141.481.521.471.51263,799
7/9/20141.571.571.491.52165,989
7/8/20141.611.611.481.55486,483
7/7/20141.661.661.541.61525,533
7/3/20141.661.701.591.65335,800
7/2/20141.711.761.621.67766,531
7/1/20141.771.841.721.74524,841
6/30/20141.731.781.661.72234,204
6/27/20141.701.751.641.71413,062
6/26/20141.681.721.601.71406,244
6/25/20141.801.801.641.71578,019
6/24/20141.691.741.611.64309,013
6/23/20141.821.821.651.67557,451
6/20/20141.861.861.751.79441,298
6/19/20141.751.891.711.841,036,183
6/18/20141.641.701.611.70526,231
6/17/20141.561.631.531.61496,189
6/16/20141.581.601.511.54273,427
6/13/20141.421.581.391.57744,454
6/12/20141.461.481.411.42296,857
6/11/20141.491.501.421.48387,143
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
  • Showing 101-200 of 720 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center