Synthetic Biologics Inc $2.25

down -0.06


22/8/2014 04:02 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
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
9/23/20131.571.591.571.5871,257
9/20/20131.571.591.551.5743,673
9/19/20131.551.591.531.54101,346
9/18/20131.581.581.551.5750,821
9/17/20131.551.591.521.59167,280
9/16/20131.551.591.531.5369,225
9/13/20131.571.571.521.5650,336
9/12/20131.581.581.511.58112,930
9/11/20131.541.581.491.58117,968
9/10/20131.591.591.521.5888,054
9/9/20131.541.611.541.61186,920
9/6/20131.501.581.501.5872,482
9/5/20131.571.591.511.5438,252
9/4/20131.581.581.531.5445,056
9/3/20131.631.631.571.5741,126
8/30/20131.581.581.551.562,770
8/29/20131.651.651.531.5313,244
8/28/20131.551.571.531.5772,181
8/27/20131.551.581.531.5537,744
8/26/20131.541.631.541.5538,395
8/23/20131.571.641.491.5441,303
8/22/20131.491.571.451.5789,861
8/21/20131.451.501.451.5055,166
8/20/20131.501.511.421.4815,154
8/19/20131.471.541.431.4460,873
8/16/20131.481.501.421.4586,996
8/15/20131.461.491.431.4749,215
8/14/20131.501.501.431.4616,750
8/13/20131.451.501.431.50129,497
8/12/20131.621.621.441.4583,283
8/9/20131.531.551.471.5536,544
8/8/20131.501.571.451.5075,774
8/7/20131.511.521.411.5048,389
8/6/20131.481.531.471.5248,401
8/5/20131.541.571.471.49117,190
8/2/20131.531.581.501.54102,209
8/1/20131.531.591.511.5862,330
7/31/20131.571.591.491.52132,643
7/30/20131.601.631.521.6359,148
7/29/20131.611.611.501.6062,246
7/26/20131.661.661.591.6228,356
7/25/20131.621.681.621.6538,875
7/24/20131.621.651.571.6431,061
7/23/20131.651.661.611.6417,203
7/22/20131.571.651.571.6451,374
7/19/20131.571.651.571.6211,311
7/18/20131.651.661.551.5731,785
7/17/20131.591.681.511.6832,361
7/16/20131.501.601.501.53100,445
7/15/20131.451.601.401.4995,404
7/12/20131.581.621.411.42150,321
7/11/20131.621.651.601.6262,553
7/10/20131.601.641.601.6327,313
7/9/20131.651.651.621.6415,640
7/8/20131.671.671.621.6740,682
7/5/20131.711.731.621.7056,512
7/3/20131.701.741.651.6712,391
7/2/20131.701.711.631.6925,447
7/1/20131.701.741.611.6737,850
6/28/20131.701.741.701.724,541
6/27/20131.701.741.701.7219,933
6/26/20131.701.871.651.7042,539
6/25/20131.801.821.691.7042,949
6/24/20131.661.791.661.7920,178
6/21/20131.701.711.651.6537,435
6/20/20131.701.721.691.6923,713
6/19/20131.721.901.631.7093,428
6/18/20131.701.751.671.74133,227
6/17/20131.771.821.741.7533,914
6/14/20131.851.851.731.8127,242
Trading Center