Quantcast

Synthetic Biologics, Inc. Common Stock Historical Stock Prices

SYN 
$2.72
*  
0.08
2.86%
Get SYN Alerts
*Delayed - data as of Aug. 15, 2018  -  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 14-MAY-2018 TO 14-AUG-2018

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 2.71 2.79 2.65 2.72 48,253
08/14/2018 3.28 4.12 2.79 2.8 445,115
08/13/2018 3.89 3.9 2.55 3.19 199,919
08/10/2018 4.2002 4.5292 3.8852 3.9202 22,444
08/09/2018 4.3752 4.5502 3.8572 4.1792 37,728
08/08/2018 4.1967 4.3752 3.8537 4.3192 21,223
08/07/2018 4.4172 4.4242 3.5352 4.1267 54,183
08/06/2018 4.5152 4.5852 4.2037 4.2072 18,800
08/03/2018 4.8967 4.9002 4.3192 4.3192 31,629
08/02/2018 5.9503 5.9503 4.2002 4.5397 134,361
08/01/2018 7.0004 7.0004 6.4473 6.9093 12,888
07/31/2018 6.4053 7.0004 6.3003 6.3003 9,911
07/30/2018 6.4753 6.4753 6.1288 6.2513 10,016
07/27/2018 6.5803 6.6783 6.1253 6.1288 30,246
07/26/2018 7.0879 7.2804 6.4753 6.5628 26,826
07/25/2018 7.3504 7.3504 7.0879 7.0879 7,212
07/24/2018 7.1754 7.3469 7.0879 7.0879 10,863
07/23/2018 7.4204 7.4379 7.0914 7.2314 7,077
07/20/2018 7.1789 7.4414 7.0354 7.2104 5,757
07/19/2018 7.4554 7.6584 7.0774 7.1404 6,564
07/18/2018 7.4204 7.7879 7.2454 7.4204 13,145
07/17/2018 7.7354 7.8754 7.3504 7.3889 11,490
07/16/2018 7.7354 8.0504 7.3854 7.3854 11,117
07/13/2018 8.0504 8.1974 7.4589 7.5604 10,805
07/12/2018 7.4344 8.0749 7.3504 7.8054 23,975
07/11/2018 7.8929 7.9209 7.3504 7.4344 12,774
07/10/2018 8.0154 8.7504 7.7004 7.7004 15,787
07/09/2018 7.7704 8.0259 7.7004 7.8754 15,677
07/06/2018 7.7354 8.0504 7.7354 7.8754 17,296
07/05/2018 8.0504 8.1204 7.7004 7.8404 13,986
07/03/2018 8.0504 8.0504 7.6304 7.8579 16,885
07/02/2018 8.7504 9.0655 7.8089 8.0189 70,579
06/29/2018 7.7004 8.3829 7.2839 8.3654 111,154
06/28/2018 7.7354 8.0504 7.0179 7.3399 18,693
06/27/2018 7.7004 7.8054 7.5569 7.5604 4,042
06/26/2018 7.9629 7.9629 7.4904 7.6969 4,985
06/25/2018 7.7004 8.0504 7.4659 7.8019 9,648
06/22/2018 7.7004 7.9104 7.4904 7.7004 12,220
06/21/2018 7.7354 7.7879 7.4204 7.7004 8,677
06/20/2018 7.4974 7.8754 7.3504 7.7004 21,107
06/19/2018 7.8054 7.8754 7.3574 7.4029 13,127
06/18/2018 8.2429 8.2429 7.5044 7.6854 15,163
06/15/2018 7.7354 8.2254 7.3504 8.2254 17,772
06/14/2018 8.0504 8.2254 7.7354 7.7704 15,352
06/13/2018 8.1554 8.1554 7.7424 8.0504 19,272
06/12/2018 8.0504 9.0795 7.7004 8.1904 48,786
06/11/2018 8.0329 8.0784 7.8754 8.0434 7,523
06/08/2018 8.0504 8.2604 7.7984 7.7984 9,212
06/07/2018 8.0504 8.2674 7.9104 8.0854 8,392
06/06/2018 8.4004 8.4004 7.9104 7.9104 12,641
06/05/2018 8.2254 8.7504 8.2254 8.3304 5,024
06/04/2018 8.7854 8.8904 7.7704 8.4004 15,367
06/01/2018 8.9254 9.1005 8.7504 8.8904 11,820
05/31/2018 8.9254 9.1005 8.7504 8.9254 5,337
05/30/2018 8.9954 9.02 8.6279 8.7504 7,909
05/29/2018 8.9954 9.062 8.7504 8.7504 9,142
05/25/2018 8.8204 9.1005 8.5089 8.9954 5,068
05/24/2018 8.7679 9.0305 8.4004 8.8099 20,123
05/23/2018 9.3805 9.3805 8.7504 9.069 6,729
05/22/2018 8.9779 9.58 8.9779 9.2755 19,937
05/21/2018 9.2475 9.2475 8.7622 8.9324 9,806
05/18/2018 8.9254 9.2475 8.5544 8.7504 14,867
05/17/2018 9.1005 9.1215 7.9629 8.6594 13,244
05/16/2018 9.643 9.643 8.2254 8.5754 27,559
05/15/2018 9.6255 9.797 9.076 9.076 15,340
05/14/2018 9.5205 9.6255 8.9254 9.5415 10,177
*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?

Smart Portfolio