Synthetic Biologics, Inc Historical Stock Prices

SYN 
$1.69
*  
0.07
3.98%
Get SYN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SYN now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.76  1.78  1.66  1.69 578,289
01/30/2015 1.78 1.78 1.66 1.69 578,289
01/29/2015 1.74 1.76 1.67 1.76 520,666
01/28/2015 1.75 1.82 1.69 1.72 912,355
01/27/2015 1.74 1.75 1.65 1.73 636,796
01/26/2015 1.52 1.7627 1.52 1.74 1,839,547
01/23/2015 1.54 1.56 1.53 1.53 292,400
01/22/2015 1.53 1.54 1.5 1.54 513,287
01/21/2015 1.52 1.55 1.5 1.52 381,365
01/20/2015 1.58 1.59 1.49 1.53 718,564
01/16/2015 1.55 1.58 1.5 1.58 389,022
01/15/2015 1.57 1.6 1.5 1.56 1,023,873
01/14/2015 1.55 1.57 1.48 1.57 988,281
01/13/2015 1.53 1.61 1.48 1.52 589,991
01/12/2015 1.6 1.64 1.48 1.56 1,076,371
01/09/2015 1.54 1.64 1.52 1.57 475,850
01/08/2015 1.55 1.5899 1.53 1.54 287,174
01/07/2015 1.6 1.64 1.48 1.56 481,034
01/06/2015 1.6 1.64 1.52 1.57 421,022
01/05/2015 1.56 1.64 1.52 1.58 780,374
01/02/2015 1.46 1.56 1.443 1.55 893,296
12/31/2014 1.47 1.47 1.41 1.46 1,205,544
12/30/2014 1.5 1.5074 1.42 1.47 890,294
12/29/2014 1.48 1.49 1.44 1.49 734,567
12/26/2014 1.47 1.5 1.46 1.48 358,156
12/24/2014 1.47 1.5 1.45 1.46 173,639
12/23/2014 1.57 1.57 1.439 1.53 807,611
12/22/2014 1.61 1.65 1.53 1.53 1,233,175
12/19/2014 1.5 1.6 1.489 1.52 517,657
12/18/2014 1.5 1.53 1.45 1.5 437,416
12/17/2014 1.49 1.52 1.43 1.47 444,939
12/16/2014 1.42 1.5 1.39 1.5 462,908
12/15/2014 1.49 1.5 1.4 1.45 451,579
12/12/2014 1.56 1.56 1.445 1.47 661,663
12/11/2014 1.53 1.54 1.5 1.51 169,582
12/10/2014 1.53 1.55 1.48 1.51 192,560
12/09/2014 1.49 1.539 1.46 1.52 363,391
12/08/2014 1.53 1.58 1.46 1.53 452,990
12/05/2014 1.5 1.569 1.48 1.56 274,729
12/04/2014 1.56 1.57 1.44 1.5 689,498
12/03/2014 1.61 1.636 1.54 1.58 410,516
12/02/2014 1.66 1.67 1.53 1.59 1,155,517
12/01/2014 1.73 1.78 1.6 1.66 651,838
11/28/2014 1.65 1.73 1.61 1.72 257,247
11/26/2014 1.68 1.7 1.59 1.64 651,602
11/25/2014 1.67 1.68 1.56 1.67 752,124
11/24/2014 1.55 1.799 1.51 1.69 2,961,816
11/21/2014 1.53 1.55 1.42 1.46 263,226
11/20/2014 1.49 1.53 1.46 1.49 195,701
11/19/2014 1.5 1.53 1.46 1.475 223,411
11/18/2014 1.44 1.54 1.4061 1.45 533,912
11/17/2014 1.48 1.51 1.38 1.4 534,249
11/14/2014 1.43 1.5 1.36 1.5 593,078
11/13/2014 1.46 1.4799 1.39 1.43 343,620
11/12/2014 1.47 1.47 1.42 1.47 132,368
11/11/2014 1.45 1.47 1.3703 1.47 402,408
11/10/2014 1.51 1.51 1.43 1.43 225,697
11/07/2014 1.4 1.52 1.4 1.49 256,174
11/06/2014 1.5 1.56 1.42 1.42 432,510
11/05/2014 1.52 1.58 1.5 1.5 203,960
11/04/2014 1.5 1.56 1.5 1.533 88,985
11/03/2014 1.53 1.56 1.5 1.52 143,489
10/31/2014 1.63 1.63 1.51 1.51 352,706
10/30/2014 1.57 1.5998 1.5 1.57 315,699
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?