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 (%)
Nov 30, 2015	3.020	3.030	2.760	2.860	1,724,335	-0.18(-5.92%)
Nov 27, 2015	3.000	3.090	2.910	3.040	995,859	+0.09(+3.05%)
Nov 25, 2015	2.780	2.950	2.950	2.950	1,522,300	+0.13(+4.61%)
Nov 24, 2015	2.880	2.890	2.700	2.820	1,446,327	-0.01(-0.35%)
Nov 23, 2015	2.600	2.880	2.520	2.830	2,435,002	+0.28(+10.98%)
Nov 20, 2015	2.260	2.580	2.240	2.550	2,682,775	+0.33(+14.86%)
Nov 19, 2015	2.180	2.250	2.160	2.220	749,103	+0.07(+3.26%)
Nov 18, 2015	2.120	2.170	1.980	2.150	1,497,808	+0.07(+3.37%)
Nov 17, 2015	2.100	2.250	2.060	2.080	911,154	-0.02(-0.95%)
Nov 16, 2015	2.250	2.270	2.050	2.100	1,605,268	-0.15(-6.67%)
Nov 13, 2015	2.260	2.350	2.210	2.250	598,746	+0.00(+0.00%)
Nov 12, 2015	2.280	2.328	2.250	2.250	429,605	-0.06(-2.60%)
Nov 11, 2015	2.400	2.430	2.300	2.310	569,392	-0.05(-2.12%)
Nov 10, 2015	2.380	2.410	2.285	2.360	715,940	-0.06(-2.48%)
Nov 09, 2015	2.520	2.520	2.350	2.420	625,174	-0.03(-1.22%)
Nov 06, 2015	2.280	2.450	2.170	2.450	1,305,001	+0.10(+4.26%)
Nov 05, 2015	2.450	2.490	2.330	2.350	793,878	-0.15(-6.00%)
Nov 04, 2015	2.480	2.540	2.400	2.500	691,009	+0.02(+0.81%)
Nov 03, 2015	2.380	2.600	2.370	2.480	1,105,526	+0.09(+3.77%)

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.