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, 2018	0.4100	0.4100	0.3520	0.3600	604,406	-0.02(-5.09%)
Feb 27, 2018	0.3900	0.3950	0.3729	0.3793	518,031	-0.02(-3.97%)
Feb 26, 2018	0.3827	0.4090	0.3726	0.3950	482,966	+0.02(+3.95%)
Feb 23, 2018	0.4000	0.4100	0.3750	0.3800	1,028,429	-0.01(-2.64%)
Feb 22, 2018	0.4301	0.4342	0.3820	0.3903	1,499,292	-0.04(-10.17%)
Feb 21, 2018	0.4200	0.4500	0.4199	0.4345	756,438	+0.01(+3.48%)
Feb 20, 2018	0.4250	0.4350	0.4150	0.4199	320,768	+0.00(+1.18%)
Feb 16, 2018		0.4150	0.4150	0.4150	0	+0.00(+0.53%)
Feb 15, 2018	0.4374	0.4380	0.4010	0.4128	645,112	-0.02(-5.08%)
Feb 14, 2018	0.4400	0.4554	0.4201	0.4349	380,964	-0.00(-1.02%)
Feb 13, 2018	0.4323	0.4500	0.4099	0.4394	651,064	+0.01(+3.15%)
Feb 12, 2018	0.4200	0.4400	0.4078	0.4260	570,459	+0.01(+2.35%)
Feb 09, 2018	0.4200	0.4201	0.3810	0.4162	1,061,934	-0.00(-0.88%)
Feb 08, 2018	0.4450	0.4527	0.4000	0.4199	779,371	-0.02(-4.57%)
Feb 07, 2018	0.4000	0.4498	0.3980	0.4400	1,202,757	+0.04(+10.55%)
Feb 06, 2018	0.3980	0.4250	0.3700	0.3980	2,948,767	-0.03(-7.42%)
Feb 05, 2018	0.4450	0.4500	0.4401	0.4299	911,182	-0.01(-2.32%)
Feb 02, 2018	0.4900	0.4900	0.4400	0.4401	988,951	-0.02(-4.93%)

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.