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 (%)
Feb 28, 2017	0.7950	0.8010	0.7610	0.7900	428,970	-0.01(-1.42%)
Feb 27, 2017	0.7650	0.8060	0.7542	0.8014	880,525	+0.05(+6.77%)
Feb 24, 2017	0.7652	0.7652	0.7320	0.7506	370,069	+0.01(+1.17%)
Feb 23, 2017	0.7800	0.7800	0.7374	0.7419	469,519	-0.03(-3.97%)
Feb 22, 2017	0.8000	0.8055	0.7501	0.7726	865,352	-0.02(-2.62%)
Feb 21, 2017	0.8200	0.8295	0.7900	0.7934	486,207	-0.01(-1.59%)
Feb 17, 2017		0.8062	0.8062	0.8062	0	+0.00(+0.16%)
Feb 16, 2017	0.8269	0.8269	0.8022	0.8049	259,940	-0.02(-2.37%)
Feb 15, 2017	0.8230	0.8276	0.8000	0.8244	460,732	+0.00(+0.26%)
Feb 14, 2017	0.8500	0.8549	0.8200	0.8223	678,701	-0.03(-3.26%)
Feb 13, 2017	0.8520	0.8720	0.8430	0.8500	865,242	+0.00(+0.09%)
Feb 10, 2017	0.8500	0.8780	0.8420	0.8492	383,949	-0.00(-0.49%)
Feb 09, 2017	0.8491	0.8596	0.8200	0.8534	340,241	+0.02(+2.82%)
Feb 08, 2017	0.8500	0.8500	0.8200	0.8300	489,139	-0.02(-2.84%)
Feb 07, 2017	0.8500	0.8650	0.8480	0.8543	266,572	+0.00(+0.38%)
Feb 06, 2017	0.8570	0.8800	0.8400	0.8511	543,452	+0.00(+0.13%)
Feb 03, 2017	0.8400	0.8500	0.8122	0.8500	434,800	+0.01(+1.55%)
Feb 02, 2017	0.8500	0.8500	0.8200	0.8370	304,720	+0.02(+2.62%)

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.