$2.12 +0.01 (%) Synthetic Biologics Inc - NYSE Amex Equities

May. 27, 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
3/20/20152.502.602.412.592,214,409
3/19/20152.522.742.482.532,773,624
3/18/20152.452.452.312.381,104,810
3/17/20152.402.532.222.402,993,531
3/16/20152.902.902.392.453,448,039
3/13/20153.043.042.762.892,426,225
3/12/20153.043.172.943.002,606,376
3/11/20152.923.182.772.964,335,276
3/10/20152.512.972.412.944,214,165
3/9/20152.522.522.402.49983,917
3/6/20152.372.532.332.451,624,327
3/5/20152.402.402.282.35712,135
3/4/20152.432.452.302.38958,821
3/3/20152.502.502.302.411,346,650
3/2/20152.432.502.362.451,685,132
2/27/20152.312.322.222.32957,442
2/26/20152.302.332.212.28907,688
2/25/20152.222.352.162.251,126,487
2/24/20152.272.302.152.211,355,916
2/23/20152.122.262.102.231,964,104
2/20/20152.112.182.032.06742,440
2/19/20152.082.172.022.09577,915
2/18/20152.232.232.002.101,337,760
2/17/20152.202.272.132.231,866,663
2/13/20151.982.181.952.133,161,098
2/12/20151.881.951.781.951,308,510
2/11/20151.751.971.671.863,511,786
2/10/20151.721.761.601.731,747,269
2/9/20151.741.771.641.66925,100
2/6/20151.781.781.691.73543,666
2/5/20151.691.761.681.76484,469
2/4/20151.741.741.651.68386,755
2/3/20151.591.701.551.68844,758
2/2/20151.671.681.551.59808,549
1/30/20151.781.781.661.69578,289
1/29/20151.741.761.671.76520,866
1/28/20151.751.821.691.72912,355
1/27/20151.741.751.651.73638,296
1/26/20151.521.761.521.741,840,047
1/23/20151.541.561.531.53292,400
1/22/20151.531.541.501.54513,287
1/21/20151.521.551.501.52381,365
1/20/20151.581.591.491.53718,564
1/16/20151.551.581.501.58389,022
1/15/20151.571.601.501.561,023,873
1/14/20151.551.571.481.57990,481
1/13/20151.531.611.481.52589,991
1/12/20151.601.641.481.561,076,371
1/9/20151.541.641.521.57475,850
1/8/20151.551.591.531.54287,174
1/7/20151.601.641.481.56481,034
1/6/20151.601.641.521.57421,022
1/5/20151.561.641.521.58781,874
1/2/20151.461.561.441.55893,296
12/31/20141.471.471.411.461,205,544
12/30/20141.501.511.421.47890,294
12/29/20141.481.491.441.49734,567
12/26/20141.471.501.461.48358,156
12/24/20141.471.501.451.46173,639
12/23/20141.571.571.441.53807,611
12/22/20141.611.651.531.531,233,175
12/19/20141.501.601.491.52517,657
12/18/20141.501.531.451.50437,416
12/17/20141.491.521.431.47444,939
12/16/20141.421.501.391.50462,908
12/15/20141.491.501.401.45451,579
12/12/20141.561.561.451.47661,663
12/11/20141.531.541.501.51169,582
12/10/20141.531.551.481.51192,560
12/9/20141.491.541.461.52363,391
12/8/20141.531.581.461.53452,990
12/5/20141.501.571.481.56274,729
12/4/20141.561.571.441.50689,498
12/3/20141.611.641.541.58410,516
12/2/20141.661.671.531.591,155,817
12/1/20141.731.781.601.66651,838
11/28/20141.651.731.611.72257,247
11/26/20141.681.701.591.64651,602
11/25/20141.671.681.561.67752,124
11/24/20141.551.801.511.692,965,316
11/21/20141.531.551.421.46263,226
11/20/20141.491.531.461.49195,701
11/19/20141.501.531.461.48223,411
11/18/20141.441.541.411.45533,912
11/17/20141.481.511.381.40534,249
11/14/20141.431.501.361.50593,078
11/13/20141.461.481.391.43343,620
11/12/20141.471.471.421.47132,368
11/11/20141.451.471.371.47402,408
11/10/20141.511.511.431.43225,697
11/7/20141.401.521.401.49256,174
11/6/20141.501.561.421.42432,510
11/5/20141.521.581.501.50203,960
11/4/20141.501.561.501.5388,985
11/3/20141.531.561.501.52143,489
10/31/20141.631.631.511.51352,706
10/30/20141.571.601.501.57315,699
10/29/20141.641.641.511.57303,581
10/28/20141.631.681.571.61262,346
10/27/20141.591.641.551.60349,169
  • Showing 301-400 of 1,077 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center