$1.64 -0.02 (%) Synthetic Biologics Inc - NYSE Amex Equities

Aug. 30, 2016 | 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
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
9/30/20152.212.382.202.271,280,940
9/29/20152.402.482.062.162,090,910
9/28/20152.702.852.312.422,538,324
9/25/20153.183.252.822.931,673,159
9/24/20152.953.192.953.191,837,831
9/23/20153.053.132.942.971,092,333
9/22/20153.003.122.913.08921,810
9/21/20153.283.442.913.083,615,114
9/18/20153.023.303.023.282,490,502
9/17/20152.903.192.863.132,018,652
9/16/20152.852.952.712.941,090,971
9/15/20152.722.952.682.831,230,038
9/14/20152.662.752.522.75706,394
9/11/20152.402.712.382.621,001,791
9/10/20152.402.462.342.44680,015
9/9/20152.562.612.432.43685,107
9/8/20152.562.572.382.511,163,706
9/4/20152.182.562.182.501,453,522
9/3/20152.302.322.152.21917,877
9/2/20152.302.402.242.29820,816
9/1/20152.492.492.252.271,414,850
8/31/20152.522.572.442.50585,811
8/28/20152.412.582.342.48982,482
8/27/20152.282.372.252.37659,793
8/26/20152.262.282.102.251,278,308
8/25/20152.432.432.212.221,074,873
8/24/20152.052.321.972.171,927,040
8/21/20152.012.211.912.172,425,389
8/20/20152.102.222.072.071,167,487
8/19/20152.222.282.082.161,877,512
8/18/20152.352.402.232.231,539,117
8/17/20152.372.432.322.36883,964
8/14/20152.402.442.302.37847,173
8/13/20152.562.562.402.43922,304
8/12/20152.302.582.242.522,202,792
8/11/20152.752.812.422.433,002,802
8/10/20152.952.992.562.754,737,397
8/7/20153.053.202.863.202,484,613
8/6/20153.183.203.003.102,348,962
8/5/20153.173.253.003.211,920,706
8/4/20153.203.253.113.181,023,181
8/3/20153.213.323.143.231,330,779
7/31/20153.163.303.153.181,422,984
7/30/20153.353.353.153.191,281,948
7/29/20153.393.453.213.311,256,125
7/28/20153.303.443.273.351,229,095
7/27/20153.203.393.013.351,455,470
7/24/20153.433.433.153.192,542,793
7/23/20153.453.503.373.401,639,118
7/22/20153.403.553.323.451,772,549
7/21/20153.203.583.103.414,097,044
7/20/20153.393.393.103.173,326,960
7/17/20153.203.373.153.314,046,399
7/16/20153.083.373.073.1217,237,980
7/15/20154.004.323.353.767,762,244
7/14/20153.464.103.354.005,675,080
7/13/20153.093.503.003.492,857,638
7/10/20152.903.092.833.041,861,335
7/9/20152.782.862.762.85874,895
7/8/20152.892.902.622.76890,762
7/7/20152.722.882.642.851,022,964
7/6/20152.582.732.562.73552,839
7/2/20152.752.762.582.621,202,923
7/1/20152.812.942.652.78971,676
6/30/20152.832.892.762.85974,055
6/29/20152.973.222.752.797,605,869
6/26/20152.802.992.802.882,720,355
6/25/20152.772.792.702.79815,509
6/24/20152.612.782.602.761,192,358
6/23/20152.722.742.632.66530,357
  • Showing 201-300 of 1,141 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center