$0.82 0.00 (%) Synthetic Biologics Inc - NYSE Amex Equities

Jan. 19, 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
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
6/22/20152.512.732.512.731,128,911
6/19/20152.472.562.442.48617,405
  • Showing 301-400 of 1,239 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center