Synthetic Biologics, Inc Historical Stock Prices

SYN 
$1.66
*  
unch
unch
Get SYN Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading SYN now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    SYN After Hours
 
 
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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.68  1.69  1.63  1.66 418,172
10/20/2014 1.58 1.69 1.57 1.66 567,097
10/17/2014 1.54 1.69 1.5101 1.56 639,632
10/16/2014 1.34 1.57 1.34 1.5 485,860
10/15/2014 1.41 1.43 1.35 1.37 482,698
10/14/2014 1.38 1.44 1.37 1.44 351,122
10/13/2014 1.42 1.45 1.37 1.39 266,409
10/10/2014 1.41 1.5397 1.37 1.43 948,423
10/09/2014 1.46 1.54 1.37 1.41 486,401
10/08/2014 1.6 1.62 1.35 1.48 1,827,811
10/07/2014 1.63 1.65 1.61 1.61 272,758
10/06/2014 1.72 1.73 1.63 1.65 308,113
10/03/2014 1.71 1.7899 1.66 1.74 368,441
10/02/2014 1.68 1.7258 1.61 1.69 329,493
10/01/2014 1.74 1.8 1.66 1.69 384,369
09/30/2014 1.69 1.86 1.66 1.78 636,928
09/29/2014 1.6 1.75 1.6 1.68 537,381
09/26/2014 1.71 1.72 1.6 1.62 392,446
09/25/2014 1.69 1.7 1.613 1.67 459,359
09/24/2014 1.72 1.74 1.68 1.72 272,320
09/23/2014 1.84 1.84 1.67 1.75 410,337
09/22/2014 1.65 1.73 1.6 1.64 703,659
09/19/2014 1.79 1.81 1.68 1.75 471,546
09/18/2014 1.83 1.83 1.71 1.73 370,462
09/17/2014 1.85 1.85 1.685 1.75 507,465
09/16/2014 1.9 1.93 1.5801 1.78 1,738,571
09/15/2014 2.08 2.1078 1.74 1.84 2,557,135
09/12/2014 2.44 2.4499 2.05 2.11 2,592,705
09/11/2014 2.2 2.468 2.13 2.36 1,046,864
09/10/2014 2.28 2.33 2 2.2 1,154,632
09/09/2014 2.52 2.52 2.22 2.31 704,259
09/08/2014 2.63 2.63 2.5 2.5 490,476
09/05/2014 2.61 2.62 2.53 2.61 262,573
09/04/2014 2.61 2.669 2.5 2.57 384,003
09/03/2014 2.65 2.65 2.549 2.62 330,037
09/02/2014 2.75 2.75 2.5 2.62 1,114,656
08/29/2014 2.32 2.63 2.2767 2.62 1,717,292
08/28/2014 2.29 2.35 2.23 2.3 457,174
08/27/2014 2.3 2.36 2.19 2.22 460,484
08/26/2014 2.33 2.4 2.27 2.27 490,164
08/25/2014 2.29 2.34 2.18 2.3 477,105
08/22/2014 2.35 2.3775 2.22 2.25 428,225
08/21/2014 2.25 2.4 2.12 2.31 1,261,354
08/20/2014 2.05 2.3901 2.05 2.32 2,522,699
08/19/2014 1.88 2.12 1.8401 2 1,571,598
08/18/2014 1.84 1.9 1.81 1.83 192,143
08/15/2014 1.93 1.93 1.75 1.81 510,592
08/14/2014 1.89 2.01 1.83 1.84 1,450,068
08/13/2014 1.74 1.83 1.71 1.81 573,488
08/12/2014 1.73 1.735 1.6635 1.73 410,906
08/11/2014 1.68 1.74 1.65 1.71 538,962
08/08/2014 1.646 1.7 1.61 1.64 255,968
08/07/2014 1.67 1.74 1.6 1.66 368,098
08/06/2014 1.74 1.74 1.64 1.67 289,046
08/05/2014 1.79 1.85 1.68 1.75 508,494
08/04/2014 1.67 1.79 1.633 1.75 309,523
08/01/2014 1.76 1.81 1.63 1.63 418,444
07/31/2014 1.8 1.89 1.73 1.75 613,037
07/30/2014 1.91 2 1.8 1.9 956,494
07/29/2014 1.45 2.2 1.45 1.96 4,823,249
07/28/2014 1.48 1.59 1.34 1.46 1,419,659
07/25/2014 1.52 1.547 1.43 1.47 660,548
07/24/2014 1.56 1.59 1.52 1.52 240,054
07/23/2014 1.52 1.58 1.52 1.57 107,497
07/22/2014 1.62 1.62 1.49 1.51 343,538
07/21/2014 1.66 1.75 1.601 1.62 231,951
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?