$1.64 -0.03 (%) Synthetic Biologics Inc - AMEX

Nov. 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
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
6/13/20131.771.831.731.8362,725
6/12/20131.761.801.651.7931,533
6/11/20131.781.801.581.7524,103
6/10/20131.801.801.731.8031,980
6/7/20131.721.821.701.8085,449
6/6/20131.461.771.441.72173,898
6/5/20131.431.511.401.4496,850
6/4/20131.441.481.421.4524,628
6/3/20131.421.481.421.4321,542
5/31/20131.401.521.381.4367,212
5/30/20131.421.431.391.42103,942
5/29/20131.451.451.391.4487,078
5/28/20131.421.461.391.4192,651
5/24/20131.361.451.361.459,625
5/23/20131.391.401.351.3846,150
5/22/20131.361.421.351.4160,753
5/21/20131.441.451.401.4239,563
5/20/20131.411.451.401.4426,853
5/17/20131.451.451.391.4226,934
5/16/20131.471.471.401.4426,858
5/15/20131.421.451.411.4556,260
5/14/20131.371.451.371.4458,406
5/13/20131.431.431.361.3822,507
5/10/20131.451.451.401.4239,602
5/9/20131.511.511.451.4543,668
5/8/20131.521.541.451.51149,310
5/7/20131.571.571.471.4777,569
5/6/20131.421.551.391.55150,599
5/3/20131.441.461.391.4087,855
5/2/20131.451.451.411.4340,941
5/1/20131.441.461.411.4540,953
4/30/20131.481.481.341.46283,446
  • Showing 301-400 of 700 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center