$0.86 +0.04 (%) Synthetic Biologics Inc - NYSE Amex Equities

Jan. 20, 2017 | 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
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
2/26/20161.601.861.551.712,784,596
2/25/20161.561.561.451.51506,819
2/24/20161.541.541.421.51831,844
2/23/20161.311.581.281.551,330,767
2/22/20161.291.311.231.31325,922
2/19/20161.251.261.201.23215,968
2/18/20161.321.341.161.25756,031
2/17/20161.081.261.081.26925,467
2/16/20161.141.151.061.07532,521
2/12/20161.201.221.051.10555,492
2/11/20160.951.160.931.16861,270
2/10/20161.101.141.011.011,041,487
2/9/20161.011.151.011.10765,582
2/8/20161.141.191.031.08874,468
2/5/20161.221.231.111.151,332,491
2/4/20161.261.311.221.22861,725
2/3/20161.321.341.211.29576,620
2/2/20161.171.361.171.281,989,173
2/1/20161.601.631.441.491,438,976
1/29/20161.501.611.501.59928,277
1/28/20161.631.681.471.521,362,313
1/27/20161.741.741.611.63535,545
1/26/20161.781.801.631.75578,777
1/25/20161.821.891.741.75580,497
1/22/20161.791.871.721.821,278,540
1/21/20161.881.921.661.702,006,115
1/20/20161.842.041.561.915,413,490
1/19/20161.671.721.441.521,637,986
1/15/20161.621.621.501.61939,726
1/14/20161.511.671.301.661,544,875
1/13/20161.661.741.481.491,518,556
1/12/20161.811.851.551.641,298,850
1/11/20162.032.071.391.743,306,169
1/8/20162.102.202.022.031,173,207
1/7/20162.152.222.082.101,641,005
1/6/20162.202.292.162.211,061,184
1/5/20162.302.392.212.27977,747
1/4/20162.222.312.172.271,000,705
12/31/20152.222.302.222.29585,085
12/30/20152.382.382.212.26997,318
12/29/20152.292.352.222.32634,295
12/28/20152.302.332.202.25547,446
12/24/20152.382.382.222.31542,603
12/23/20152.292.372.232.331,070,946
12/22/20152.442.452.272.331,022,980
12/21/20152.502.502.412.45383,573
12/18/20152.442.582.412.48668,341
12/17/20152.422.582.352.431,139,060
12/16/20152.312.482.302.43770,051
12/15/20152.202.302.182.30780,789
12/14/20152.272.362.152.171,096,890
12/11/20152.352.402.262.341,013,757
12/10/20152.582.592.272.401,336,566
12/9/20152.672.772.542.54681,946
12/8/20152.532.742.502.72960,354
12/7/20152.852.852.522.58935,321
12/4/20152.842.842.652.76783,919
12/3/20152.852.912.732.76901,323
12/2/20152.903.002.832.871,331,861
12/1/20153.053.052.802.902,087,582
11/30/20153.023.032.762.861,724,335
11/27/20153.003.092.913.04995,859
11/25/20152.782.982.752.951,522,270
11/24/20152.882.892.702.821,454,222
11/23/20152.602.882.522.832,435,002
11/20/20152.262.582.242.552,682,775
11/19/20152.182.252.162.22749,103
11/18/20152.122.171.982.151,497,808
11/17/20152.102.252.062.08911,154
11/16/20152.252.272.052.101,605,268
11/13/20152.262.352.212.25598,746
11/12/20152.282.332.252.25429,605
11/11/20152.402.432.302.31569,392
  • Showing 201-300 of 1,240 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center