$0.81 -0.02 (%) Synthetic Biologics Inc - NYSE Amex Equities

Dec. 7, 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
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
11/10/20152.382.412.292.36715,940
11/9/20152.522.522.352.42625,174
11/6/20152.282.452.172.451,305,001
11/5/20152.452.492.332.35794,178
11/4/20152.482.542.402.50691,509
11/3/20152.382.602.372.481,106,126
11/2/20152.282.462.262.39907,866
10/30/20152.282.322.172.29895,078
10/29/20152.292.392.232.28395,967
10/28/20152.282.362.242.34559,401
10/27/20152.282.312.222.25582,446
10/26/20152.342.372.252.26400,636
10/23/20152.302.392.222.32749,692
10/22/20152.362.452.282.30551,876
10/21/20152.562.592.282.391,666,409
10/20/20152.472.492.372.40628,222
10/19/20152.392.502.302.42661,068
10/16/20152.412.512.352.38552,945
10/15/20152.222.402.202.37735,717
10/14/20152.232.332.162.191,110,307
10/13/20152.382.462.202.201,233,227
10/12/20152.432.432.272.27528,134
10/9/20152.372.472.352.41454,641
10/8/20152.402.452.272.38533,885
10/7/20152.322.442.262.40592,055
10/6/20152.432.472.232.31676,825
10/5/20152.502.522.342.40745,776
10/2/20152.132.462.082.46973,265
10/1/20152.292.292.112.17840,288
  • Showing 201-300 of 1,211 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center