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 29, 2020	0.3850	0.3982	0.3600	0.3964	257,900	+0.01(+2.69%)
May 28, 2020	0.3800	0.3884	0.3488	0.3860	505,563	+0.01(+1.74%)
May 27, 2020	0.3816	0.3982	0.3500	0.3794	2,151,350	+0.04(+11.98%)
May 26, 2020	0.3400	0.3488	0.3203	0.3388	247,295	+0.01(+2.67%)
May 22, 2020	0.3250	0.3300	0.3110	0.3300	212,500	+0.01(+2.87%)
May 21, 2020	0.3300	0.3300	0.3164	0.3208	164,497	-0.01(-4.44%)
May 20, 2020	0.3300	0.3357	0.3119	0.3357	158,198	+0.01(+4.58%)
May 19, 2020	0.3500	0.3500	0.3110	0.3210	195,983	+0.00(+0.91%)
May 18, 2020	0.3300	0.3400	0.2984	0.3181	665,958	-0.01(-2.12%)
May 15, 2020	0.3069	0.3400	0.3069	0.3250	515,400	+0.00(+0.87%)
May 14, 2020	0.3274	0.3281	0.3110	0.3222	171,045	+0.00(+1.35%)
May 13, 2020	0.3500	0.3500	0.2525	0.3179	602,603	-0.03(-8.73%)
May 12, 2020	0.3500	0.3550	0.3301	0.3483	411,297	+0.02(+5.35%)
May 11, 2020	0.3256	0.3390	0.3256	0.3306	190,905	+0.00(+0.18%)
May 08, 2020	0.3310	0.3310	0.3250	0.3300	104,200	+0.00(+0.00%)
May 07, 2020	0.3325	0.3398	0.3250	0.3300	156,118	-0.00(-0.48%)
May 06, 2020	0.3500	0.3500	0.3150	0.3316	530,023	-0.02(-4.58%)
May 05, 2020	0.3600	0.3800	0.3412	0.3475	470,402	+0.01(+2.21%)
May 04, 2020	0.3400	0.3600	0.3300	0.3400	124,049	+0.01(+2.10%)

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.