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 (%)
May 28, 2021	0.5100	0.5349	0.5000	0.5250	2,955,724	+0.01(+2.00%)
May 27, 2021	0.5200	0.5250	0.5080	0.5147	1,751,541	+0.00(+0.21%)
May 26, 2021	0.5115	0.5379	0.5115	0.5136	1,956,771	+0.01(+1.10%)
May 25, 2021	0.5134	0.5190	0.4933	0.5080	1,667,842	-0.01(-1.17%)
May 24, 2021	0.5300	0.5480	0.4976	0.5140	1,669,141	-0.02(-3.91%)
May 21, 2021	0.5200	0.5440	0.5081	0.5349	2,611,945	+0.02(+4.29%)
May 20, 2021	0.5100	0.5214	0.5000	0.5129	1,758,374	+0.00(+0.96%)
May 19, 2021	0.5100	0.5300	0.4900	0.5080	3,175,744	-0.01(-0.97%)
May 18, 2021	0.5000	0.5388	0.4951	0.5130	2,357,936	+0.01(+1.68%)
May 17, 2021	0.4939	0.5088	0.4882	0.5045	1,207,065	+0.00(+0.50%)
May 14, 2021	0.4700	0.5066	0.4651	0.5020	2,123,490	+0.04(+8.99%)
May 13, 2021	0.4920	0.5000	0.4510	0.4606	2,848,314	-0.03(-6.29%)
May 12, 2021	0.5020	0.5282	0.4845	0.4915	2,206,801	-0.03(-5.28%)
May 11, 2021	0.4749	0.5195	0.4700	0.5189	3,949,918	+0.03(+7.21%)
May 10, 2021	0.5040	0.5049	0.4680	0.4840	3,057,118	-0.03(-6.62%)
May 07, 2021	0.4700	0.5242	0.4680	0.5183	4,022,116	+0.06(+12.72%)
May 06, 2021	0.4905	0.4950	0.4563	0.4598	4,617,888	-0.05(-9.09%)
May 05, 2021	0.5169	0.5226	0.4957	0.5058	2,838,222	-0.01(-2.09%)
May 04, 2021	0.5150	0.5299	0.5000	0.5166	3,514,169	-0.01(-2.53%)

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.