$0.87 +0.06 (%) Synthetic Biologics Inc - NYSE Amex Equities

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYN historical data

Date Open High Low Close Volume
7/20/20161.651.741.651.72269,406
7/19/20161.781.781.651.65624,190
7/18/20161.731.781.701.78376,861
7/15/20161.751.751.661.70522,680
7/14/20161.831.831.711.72625,179
7/13/20161.921.941.771.79698,189
7/12/20161.841.931.841.91470,287
7/11/20161.881.891.841.85309,393
7/8/20161.851.901.831.89434,039
7/7/20161.861.901.801.85568,664
7/6/20161.781.871.771.83472,970
7/5/20161.821.831.761.80270,997
7/1/20161.801.831.771.81395,729
6/30/20161.801.821.761.80318,546
6/29/20161.811.811.721.78523,736
6/28/20161.711.811.681.76738,543
6/27/20161.681.731.621.64932,483
6/24/20161.751.801.651.707,451,535
6/23/20161.841.861.751.76867,069
6/22/20161.771.851.721.85636,859
6/21/20161.851.861.721.78557,984
6/20/20161.781.861.751.80499,184
6/17/20161.851.881.741.78596,501
6/16/20161.941.941.811.87325,059
6/15/20161.691.931.691.91840,297
6/14/20161.811.821.661.70765,319
6/13/20161.751.841.731.81855,457
6/10/20161.811.881.761.81535,368
6/9/20161.901.931.781.81642,368
6/8/20162.022.031.851.891,126,553
6/7/20162.112.111.992.00533,688
6/6/20162.062.121.942.09583,211
6/3/20162.112.152.072.09436,613
6/2/20162.192.252.112.11555,780
6/1/20162.172.242.162.22250,489
5/31/20162.092.212.082.19565,876
5/27/20162.092.152.072.12327,056
5/26/20162.152.182.082.11341,670
5/25/20162.142.202.122.15518,511
5/24/20162.192.202.122.17465,591
5/23/20162.292.382.152.17988,125
5/20/20162.172.262.152.24550,845
5/19/20162.152.182.112.18379,451
5/18/20162.152.192.112.14257,347
5/17/20162.122.202.122.18458,484
5/16/20162.162.232.122.16576,129
5/13/20162.112.132.052.07388,088
5/12/20162.262.262.032.12793,457
5/11/20162.162.282.152.20686,687
5/10/20162.282.302.142.18473,909
5/9/20162.302.402.222.28964,627
5/6/20162.122.311.922.262,403,974
5/5/20161.892.031.651.761,327,766
5/4/20162.132.201.922.001,022,923
5/3/20162.252.252.122.18403,777
5/2/20162.212.242.162.22351,118
4/29/20162.172.262.162.23345,027
4/28/20162.192.322.152.17432,291
4/27/20162.312.312.162.19817,806
4/26/20162.402.402.252.32638,627
4/25/20162.392.462.342.42415,865
4/22/20162.372.452.312.42512,950
4/21/20162.532.532.302.391,273,080
4/20/20162.452.572.402.51555,074
4/19/20162.592.602.442.47788,237
4/18/20162.672.722.582.59769,447
4/15/20162.632.742.602.731,631,977
4/14/20162.462.652.392.611,001,918
4/13/20162.312.502.312.461,131,960
4/12/20162.302.452.002.371,500,734
4/11/20162.572.592.312.34779,062
4/8/20162.592.592.462.54686,101
4/7/20162.602.692.462.52802,014
4/6/20162.612.722.572.62979,685
4/5/20162.702.702.532.58738,222
4/4/20162.522.692.462.66995,890
4/1/20162.362.542.352.501,291,439
3/31/20162.312.392.252.36562,791
3/30/20162.342.382.282.33642,978
3/29/20162.252.322.152.31723,208
3/28/20162.232.292.192.25410,179
3/24/20162.192.342.142.21574,864
3/23/20162.322.352.122.21597,065
3/22/20162.202.342.182.301,084,580
3/21/20162.012.212.012.201,438,409
3/18/20162.002.031.922.00582,436
3/17/20161.961.991.861.99555,705
3/16/20161.951.981.851.92504,994
3/15/20161.932.031.891.95769,294
3/14/20161.832.001.801.94862,466
3/11/20161.651.841.541.821,023,817
3/10/20161.721.801.571.67665,342
3/9/20161.791.831.711.73467,025
3/8/20161.881.931.731.80990,365
3/7/20161.921.971.851.87536,107
3/4/20161.891.951.831.84614,670
3/3/20161.931.971.821.82679,887
3/2/20161.902.031.821.951,063,940
3/1/20162.062.071.901.911,969,785
2/29/20161.751.941.721.921,485,278
Trading Center