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 (%)
Dec 29, 2017		0.5080	0.5080	0.5080	0	-0.00(-0.41%)
Dec 28, 2017	0.5200	0.5277	0.5008	0.5101	1,142,212	-0.01(-1.90%)
Dec 27, 2017	0.5722	0.5749	0.5040	0.5200	843,246	-0.03(-4.59%)
Dec 26, 2017	0.5200	0.5755	0.5200	0.5450	876,019	+0.02(+3.71%)
Dec 22, 2017	0.5200	0.5300	0.5146	0.5255	521,467	+0.01(+1.06%)
Dec 21, 2017	0.5200	0.5313	0.5200	0.5200	439,247	+0.00(+0.00%)
Dec 20, 2017	0.5480	0.5480	0.5200	0.5200	558,798	-0.02(-3.70%)
Dec 19, 2017	0.5216	0.5466	0.5200	0.5400	560,795	+0.02(+3.63%)
Dec 18, 2017	0.5346	0.5500	0.5200	0.5211	574,559	-0.02(-3.52%)
Dec 15, 2017	0.5217	0.5490	0.5200	0.5401	610,434	+0.01(+2.70%)
Dec 14, 2017	0.5200	0.5600	0.5200	0.5259	1,100,468	+0.02(+3.12%)
Dec 13, 2017	0.5010	0.5200	0.5010	0.5100	937,985	+0.00(+0.08%)
Dec 12, 2017	0.5300	0.5350	0.5050	0.5096	1,195,190	-0.03(-4.75%)
Dec 11, 2017	0.5772	0.5974	0.5250	0.5350	2,337,154	-0.03(-6.11%)
Dec 08, 2017	0.6050	0.6149	0.5600	0.5698	1,147,729	-0.04(-6.00%)
Dec 07, 2017	0.6091	0.6433	0.6050	0.6062	2,094,286	+0.00(+0.08%)
Dec 06, 2017	0.6030	0.6198	0.5872	0.6057	1,160,876	-0.01(-2.24%)
Dec 05, 2017	0.6200	0.6482	0.6036	0.6196	746,778	-0.02(-2.59%)
Dec 04, 2017	0.6600	0.6600	0.6300	0.6361	426,466	-0.02(-3.62%)

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.