$1.64 -0.06 (%) Synthetic Biologics Inc - AMEX

Oct. 2, 2014 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYN historical data

Date Open High Low Close Volume
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
12/26/20121.781.831.691.6940,664
12/24/20121.761.841.711.8413,675
12/21/20121.591.851.591.85111,269
12/20/20121.661.691.601.6038,287
12/19/20121.801.831.681.7033,785
12/18/20121.781.851.751.7520,968
12/17/20121.741.861.651.6729,349
12/14/20121.791.951.731.8027,155
12/13/20121.651.771.651.7335,910
12/12/20121.671.691.601.6323,982
12/11/20121.611.681.511.60119,546
12/10/20121.711.711.651.6720,437
12/7/20121.801.801.701.7132,777
12/6/20121.801.901.701.7982,824
12/5/20121.881.881.801.8663,354
12/4/20121.941.941.861.8821,837
12/3/20121.991.991.901.948,872
11/30/20121.862.001.852.0027,834
11/29/20121.921.971.851.8637,783
11/28/20121.942.001.871.8730,873
11/27/20121.931.961.901.9220,554
11/26/20122.122.121.912.0034,464
11/23/20121.952.051.872.056,215
11/21/20121.901.951.811.9473,419
11/20/20121.971.981.801.92201,456
11/19/20121.962.021.921.9761,347
11/16/20122.092.121.872.0056,680
11/15/20122.102.152.082.1232,376
11/14/20122.202.202.062.0983,432
11/13/20122.162.212.112.2036,303
11/12/20122.212.292.102.2950,739
11/9/20122.302.452.222.2856,740
11/8/20122.382.402.262.3035,741
11/7/20122.282.352.252.3524,870
11/6/20122.272.322.272.3224,674
11/5/20122.302.402.252.3033,491
11/2/20122.372.372.252.3055,933
11/1/20122.402.402.222.3453,088
10/31/20122.232.552.102.43239,912
10/26/20122.302.402.212.3349,001
10/25/20122.322.332.202.3056,070
10/24/20122.262.342.262.3421,850
10/23/20122.332.352.252.2828,544
10/22/20122.172.402.172.3554,697
10/19/20122.252.322.182.2030,966
10/18/20122.162.262.112.2582,089
10/17/20122.182.182.092.1724,315
10/16/20122.242.262.102.1591,543
10/15/20122.292.352.222.2344,149
10/12/20122.152.272.152.2258,690
10/11/20122.062.172.062.1323,817
10/10/20122.132.182.052.0555,106
10/9/20122.252.252.062.1535,548
10/8/20122.242.472.212.2121,460
10/5/20122.362.452.152.20107,796
10/4/20122.112.382.052.34192,392
  • Showing 401-500 of 660 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • 7
  • >>
Trading Center