Synthetic Biologics, Inc Historical Stock Prices

SYN 
$2.32
*  
0.04
1.69%
Get SYN Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.40  2.43  2.25  2.32 1,004,197
03/27/2015 2.37 2.43 2.25 2.32 1,004,197
03/26/2015 2.33 2.45 2.25 2.36 1,507,637
03/25/2015 2.4 2.41 2.22 2.32 1,975,185
03/24/2015 2.44 2.5213 2.4 2.42 1,115,758
03/23/2015 2.56 2.59 2.47 2.47 865,649
03/20/2015 2.5 2.6 2.41 2.59 2,213,959
03/19/2015 2.52 2.74 2.48 2.53 2,763,574
03/18/2015 2.45 2.45 2.311 2.38 1,102,810
03/17/2015 2.4 2.53 2.22 2.4 2,992,731
03/16/2015 2.9 2.9 2.3907 2.45 3,447,739
03/13/2015 3.04 3.0437 2.76 2.89 2,422,875
03/12/2015 3.04 3.17 2.94 3 2,605,151
03/11/2015 2.92 3.175 2.77 2.96 4,335,177
03/10/2015 2.51 2.97 2.41 2.94 4,134,385
03/09/2015 2.52 2.52 2.398 2.49 983,917
03/06/2015 2.37 2.53 2.33 2.45 1,616,327
03/05/2015 2.4 2.4 2.28 2.35 705,059
03/04/2015 2.43 2.45 2.3 2.38 957,621
03/03/2015 2.5 2.5 2.3 2.41 1,346,150
03/02/2015 2.43 2.5 2.36 2.45 1,685,132
02/27/2015 2.31 2.32 2.22 2.32 955,442
02/26/2015 2.3 2.33 2.21 2.28 905,258
02/25/2015 2.22 2.35 2.16 2.25 1,124,487
02/24/2015 2.27 2.3 2.15 2.21 1,355,916
02/23/2015 2.12 2.26 2.1 2.23 1,964,104
02/20/2015 2.11 2.18 2.03 2.06 742,440
02/19/2015 2.08 2.17 2.02 2.09 576,720
02/18/2015 2.23 2.23 2 2.1 1,337,760
02/17/2015 2.2 2.271 2.13 2.23 1,866,579
02/13/2015 1.98 2.18 1.95 2.13 3,158,931
02/12/2015 1.88 1.95 1.78 1.95 1,306,230
02/11/2015 1.75 1.97 1.67 1.86 3,511,786
02/10/2015 1.72 1.76 1.6 1.73 1,746,049
02/09/2015 1.74 1.77 1.64 1.66 922,100
02/06/2015 1.78 1.78 1.69 1.725 543,666
02/05/2015 1.69 1.76 1.679 1.76 484,469
02/04/2015 1.74 1.74 1.65 1.68 386,755
02/03/2015 1.59 1.7 1.55 1.68 844,758
02/02/2015 1.67 1.68 1.55 1.59 808,549
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?