$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
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
6/18/20152.532.592.432.47742,623
6/17/20152.352.532.352.44917,198
6/16/20152.502.632.302.382,444,609
6/15/20152.802.812.682.78867,892
6/12/20152.632.902.632.801,527,654
6/11/20152.592.622.512.62675,986
6/10/20152.602.612.512.60945,045
6/9/20152.502.592.432.59916,239
6/8/20152.552.552.382.52703,466
6/5/20152.492.562.432.55996,456
6/4/20152.402.532.332.511,523,209
6/3/20152.492.542.312.453,044,581
6/2/20152.192.292.082.281,637,025
6/1/20151.952.181.912.161,716,352
5/29/20151.841.901.841.90232,598
5/28/20151.911.921.831.84625,105
5/27/20151.851.911.811.89970,409
5/26/20151.941.961.861.87438,681
5/22/20151.901.951.841.94481,208
5/21/20152.002.081.921.92534,336
5/20/20151.952.051.951.98714,007
5/19/20151.902.021.902.00547,985
5/18/20151.852.011.851.94517,855
5/15/20151.901.921.861.87316,563
5/14/20151.921.981.881.89505,542
5/13/20152.032.041.861.931,249,986
5/12/20152.062.061.972.05927,375
5/11/20152.112.122.062.07383,168
  • Showing 301-400 of 1,211 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center