$1.61 +0.09 (%) Synthetic Biologics Inc - AMEX

Dec. 22, 2014 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYN historical data

Date Open High Low Close Volume
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
4/29/20131.501.551.491.5344,384
4/26/20131.491.561.491.5315,208
4/25/20131.521.541.521.5216,784
4/24/20131.531.541.481.5216,554
4/23/20131.501.611.501.5626,447
4/22/20131.581.641.531.5452,948
4/19/20131.511.591.511.5625,683
4/18/20131.561.581.501.5333,694
4/17/20131.591.591.561.5611,818
4/16/20131.601.681.551.5550,121
4/15/20131.581.701.551.6239,709
4/12/20131.631.631.541.59151,044
4/11/20131.531.601.511.5772,033
4/10/20131.511.531.511.5344,197
4/9/20131.581.581.531.5366,527
4/8/20131.591.701.531.56156,059
4/5/20131.591.651.561.5985,119
4/4/20131.681.891.501.62211,409
4/3/20131.621.701.601.6354,208
4/2/20131.681.681.651.6622,877
4/1/20131.741.741.651.6644,450
3/28/20131.701.751.651.7079,099
3/27/20131.821.821.681.7576,940
3/26/20131.861.861.741.7758,856
3/25/20131.801.951.801.8871,149
3/22/20131.841.841.801.8426,085
3/21/20131.841.841.801.8320,983
3/20/20131.891.891.841.8617,176
3/19/20131.851.891.831.8515,566
3/18/20131.891.911.801.8839,546
3/15/20131.901.931.751.8017,270
3/14/20131.881.911.861.9138,996
3/13/20131.921.941.771.8447,759
3/12/20131.901.941.831.9469,210
3/11/20131.831.901.831.8522,450
3/8/20131.831.871.821.8612,295
3/7/20131.891.891.811.8850,517
3/6/20131.721.821.701.79183,152
3/5/20131.721.761.661.7435,783
3/4/20131.661.791.641.7017,600
3/1/20131.701.711.581.6730,929
2/28/20131.671.731.611.7232,505
2/27/20131.681.701.641.6715,680
2/26/20131.631.711.601.6659,759
2/25/20131.721.781.601.6969,161
2/22/20131.741.741.611.6958,221
2/21/20131.681.761.581.65147,024
2/20/20131.771.771.681.7267,956
2/19/20131.781.801.721.7875,431
2/15/20131.851.861.751.80120,416
2/14/20131.911.911.751.80181,656
2/13/20131.921.951.801.84137,715
2/12/20131.992.101.901.9158,199
2/11/20132.002.091.931.9331,227
2/8/20131.952.051.922.00128,896
2/7/20131.892.001.851.95280,221
2/6/20131.811.861.771.86115,470
2/5/20131.821.851.771.7798,070
2/4/20131.921.921.821.8225,228
2/1/20131.761.931.761.8872,302
1/31/20131.791.941.751.7836,273
1/30/20131.901.911.751.8588,555
1/29/20131.841.921.791.9010,149
1/28/20131.801.931.781.9026,107
1/25/20131.991.991.841.8492,073
1/24/20131.761.981.761.97246,875
1/23/20131.751.801.611.73108,456
1/22/20131.831.891.751.7792,444
1/18/20131.831.901.801.8214,267
1/17/20131.831.951.791.8535,576
1/16/20131.901.901.851.85151,872
1/15/20131.851.891.851.8859,852
1/14/20131.901.901.801.8725,211
1/11/20131.931.981.901.9118,721
1/10/20132.002.001.861.9045,275
1/9/20131.842.001.821.9799,010
1/8/20131.711.851.681.84111,591
1/7/20131.671.741.601.7488,270
1/4/20131.711.731.661.7081,503
1/3/20131.751.781.711.7117,930
1/2/20131.751.801.701.7842,240
12/31/20121.611.761.611.7652,615
12/28/20121.681.801.611.6361,692
12/27/20121.651.741.651.6862,212
  • Showing 401-500 of 716 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center