Indicators

Synthetic Biologics Inc (NY: SYN )

1.020 UNCHANGED

Last Price Updated: 8:00 PM EDT, Oct 12, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	0.8150	0.8480	0.8150	0.8480	519,704	+0.02(+2.55%)
Jan 30, 2017	0.8451	0.8451	0.8150	0.8269	368,968	-0.00(-0.58%)
Jan 27, 2017	0.8500	0.8590	0.8260	0.8317	297,535	+0.00(+0.17%)
Jan 26, 2017	0.8500	0.8520	0.8300	0.8303	239,130	-0.01(-1.21%)
Jan 25, 2017	0.8400	0.8549	0.8253	0.8405	411,943	-0.01(-1.45%)
Jan 24, 2017	0.8730	0.8730	0.8400	0.8529	233,305	-0.00(-0.44%)
Jan 23, 2017	0.8800	0.8800	0.8400	0.8567	562,658	-0.00(-0.38%)
Jan 20, 2017	0.8200	0.8600	0.8100	0.8600	555,352	+0.04(+4.55%)
Jan 19, 2017	0.8500	0.8700	0.8115	0.8226	579,799	+0.00(+0.32%)
Jan 18, 2017	0.8300	0.8488	0.8100	0.8200	636,638	-0.01(-1.07%)
Jan 17, 2017	0.8720	0.8800	0.8221	0.8289	590,552	-0.04(-4.54%)
Jan 13, 2017		0.8683	0.8683	0.8683	0	+0.03(+3.23%)
Jan 12, 2017	0.8400	0.8700	0.8400	0.8411	459,656	-0.03(-3.32%)
Jan 11, 2017	0.8900	0.8900	0.8200	0.8700	940,591	-0.00(-0.43%)
Jan 10, 2017	0.9400	0.9400	0.8500	0.8738	841,958	-0.01(-1.29%)
Jan 09, 2017	0.8950	0.9350	0.8531	0.8852	1,141,355	-0.01(-0.88%)
Jan 06, 2017	0.9190	0.9200	0.8850	0.8931	594,327	-0.00(-0.19%)
Jan 05, 2017	0.9900	1.030	0.8845	0.8948	4,851,174	+0.01(+1.47%)
Jan 04, 2017	0.8800	0.8850	0.8260	0.8818	1,241,598	+0.01(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.