SYN - Synthetic Biologics, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20190.42200.43010.41310.41570.415768,690
Nov 12, 20190.43000.43000.41000.41000.410016,600
Nov 11, 20190.45000.45000.40000.42000.420049,900
Nov 08, 20190.44000.44000.40000.44000.440047,700
Nov 07, 20190.45000.46000.42000.43000.430041,400
Nov 06, 20190.46000.46000.44000.44000.440049,500
Nov 05, 20190.44000.47000.42000.45000.4500133,500
Nov 04, 20190.43000.46000.43000.45000.4500141,300
Nov 01, 20190.43000.43000.41000.42000.420078,000
Oct 31, 20190.41000.42000.39000.41000.410098,800
Oct 30, 20190.41000.44000.40000.42000.4200262,700
Oct 29, 20190.41000.43000.40000.41000.410032,900
Oct 28, 20190.42000.43000.41000.42000.420056,100
Oct 25, 20190.41000.43000.40000.42000.420059,500
Oct 24, 20190.40000.42000.40000.41000.410054,400
Oct 23, 20190.41000.43000.40000.41000.410038,400
Oct 22, 20190.40000.42000.40000.41000.410058,800
Oct 21, 20190.41000.41000.40000.40000.400046,000
Oct 18, 20190.40000.41000.39000.40000.400047,200
Oct 17, 20190.39000.40000.38000.40000.400058,200
Oct 16, 20190.39000.40000.39000.39000.390033,700
Oct 15, 20190.39000.41000.39000.39000.390034,800
Oct 14, 20190.40000.40000.39000.39000.390036,000
Oct 11, 20190.40000.44000.40000.40000.400035,700
Oct 10, 20190.41000.41000.40000.41000.410064,700
Oct 09, 20190.42000.43000.41000.41000.410024,000
Oct 08, 20190.41000.43000.41000.41000.410027,600
Oct 07, 20190.40000.43000.40000.41000.410015,100
Oct 04, 20190.43000.44000.41000.41000.410087,100
Oct 03, 20190.42000.44000.41000.43000.430032,300
Oct 02, 20190.42000.44000.42000.43000.430041,100
Oct 01, 20190.45000.45000.43000.45000.450076,200
Sep 30, 20190.48000.48000.45000.45000.450072,600
Sep 27, 20190.50000.50000.45000.46000.4600117,400
Sep 26, 20190.45000.54000.45000.48000.4800524,000
Sep 25, 20190.45000.45000.43000.43000.430032,200
Sep 24, 20190.47000.47000.45000.45000.450012,300
Sep 23, 20190.47000.48000.45000.46000.460022,300
Sep 20, 20190.47000.48000.46000.47000.470073,200
Sep 19, 20190.52000.52000.45000.47000.4700197,900
Sep 18, 20190.52000.54000.49000.53000.5300108,200
Sep 17, 20190.54000.54000.52000.54000.540061,000
Sep 16, 20190.51000.55000.50000.54000.540060,800
Sep 13, 20190.49000.53000.49000.53000.5300137,300
Sep 12, 20190.51000.52000.49000.50000.500075,100
Sep 11, 20190.49000.53000.49000.51000.510045,600
Sep 10, 20190.49000.50000.48000.50000.500049,900
Sep 09, 20190.48000.50000.45000.50000.5000128,300
Sep 06, 20190.46000.47000.45000.46000.460022,400
Sep 05, 20190.47000.47000.45000.45000.450044,600
Sep 04, 20190.46000.48000.44000.46000.460013,500
Sep 03, 20190.49000.49000.46000.47000.470015,700
Aug 30, 20190.43000.49000.43000.47000.4700242,600
Aug 29, 20190.44000.44000.42000.43000.430050,300
Aug 28, 20190.42000.44000.41000.42000.420029,600
Aug 27, 20190.39000.44000.39000.40000.4000228,000
Aug 26, 20190.41000.41000.37000.39000.390040,600
Aug 23, 20190.42000.43000.40000.40000.400092,800
Aug 22, 20190.43000.44000.39000.39000.390092,800
Aug 21, 20190.46000.46000.40000.43000.4300112,600
Aug 20, 20190.41000.43000.40000.42000.420098,400
Aug 19, 20190.39000.41000.39000.40000.400024,000
Aug 16, 20190.39000.40000.38000.39000.390077,600
Aug 15, 20190.41000.41000.39000.39000.3900210,200
Aug 14, 20190.43000.44000.41000.41000.410036,800
Aug 13, 20190.42000.44000.40000.40000.4000154,400
Aug 12, 20190.45000.45000.40000.41000.4100197,400
Aug 09, 20190.47000.47000.44000.46000.460083,500
Aug 08, 20190.48000.50000.47000.47000.470040,100
Aug 07, 20190.46000.49000.44000.47000.470029,700
Aug 06, 20190.46000.47000.45000.47000.470095,600
Aug 05, 20190.46000.47000.40000.47000.470083,300
Aug 02, 20190.48000.49000.45000.47000.470051,200
Aug 01, 20190.49000.50000.47000.47000.470065,300
Jul 31, 20190.49000.50000.48000.48000.480058,100
Jul 30, 20190.49000.49000.47000.49000.490051,600
Jul 29, 20190.49000.50000.47000.47000.470084,900
Jul 26, 20190.53000.53000.46000.47000.4700470,100
Jul 25, 20190.54000.54000.53000.53000.530083,100
Jul 24, 20190.51000.54000.51000.53000.530034,300
Jul 23, 20190.53000.54000.50000.51000.510064,700
Jul 22, 20190.53000.55000.51000.51000.5100105,900
Jul 19, 20190.54000.56000.53000.54000.540036,900
Jul 18, 20190.55000.59000.52000.55000.5500248,600
Jul 17, 20190.53000.54000.51000.53000.530068,100
Jul 16, 20190.55000.56000.53000.54000.540068,000
Jul 15, 20190.57000.57000.55000.55000.550082,600
Jul 12, 20190.57000.57000.56000.56000.560088,800
Jul 11, 20190.58000.59000.56000.57000.570077,100
Jul 10, 20190.59000.60000.57000.58000.5800102,200
Jul 09, 20190.59000.59000.58000.59000.5900156,100
Jul 08, 20190.57000.60000.57000.58000.5800489,800
Jul 05, 20190.57000.57000.55000.56000.560022,000
Jul 03, 20190.57000.58000.57000.57000.570024,800
Jul 02, 20190.56000.58000.56000.57000.570065,200
Jul 01, 20190.58000.58000.56000.56000.5600110,100
Jun 28, 20190.58000.58000.55000.55000.5500220,200
Jun 27, 20190.55000.58000.53000.55000.550079,200
Jun 26, 20190.52000.57000.51000.55000.550093,500
Jun 25, 20190.55000.55000.52000.53000.530019,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...