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 (%)
Apr 28, 2017	0.5800	0.6200	0.5700	0.5700	1,362,285	-0.02(-3.39%)
Apr 27, 2017	0.5240	0.6300	0.5240	0.5900	3,247,032	+0.06(+10.65%)
Apr 26, 2017	0.5000	0.5400	0.4800	0.5332	1,666,258	+0.03(+6.36%)
Apr 25, 2017	0.5404	0.5404	0.4817	0.5013	714,531	-0.00(-0.24%)
Apr 24, 2017	0.5100	0.5100	0.4800	0.5025	1,208,247	+0.01(+2.13%)
Apr 21, 2017	0.5290	0.5342	0.4850	0.4920	1,623,083	-0.02(-4.09%)
Apr 20, 2017	0.5000	0.5300	0.4800	0.5130	2,779,759	+0.03(+6.28%)
Apr 19, 2017	0.5000	0.5000	0.4733	0.4827	513,396	+0.01(+1.64%)
Apr 18, 2017	0.5010	0.5028	0.4610	0.4749	765,958	-0.03(-5.13%)
Apr 17, 2017	0.4800	0.5030	0.4800	0.5006	285,610	+0.00(+0.12%)
Apr 13, 2017	0.5000	0.5032	0.4975	0.5000	576,427	-0.00(-0.02%)
Apr 12, 2017	0.5075	0.5104	0.5000	0.5001	255,269	-0.01(-1.32%)
Apr 11, 2017	0.5000	0.5150	0.4950	0.5068	606,956	+0.01(+2.32%)
Apr 10, 2017	0.5400	0.5500	0.4901	0.4953	952,921	-0.03(-6.51%)
Apr 07, 2017	0.5500	0.5500	0.5100	0.5298	427,489	-0.01(-1.69%)
Apr 06, 2017	0.5342	0.5500	0.5215	0.5389	541,989	-0.00(-0.02%)
Apr 05, 2017	0.5550	0.5550	0.5200	0.5390	1,152,249	-0.02(-2.71%)
Apr 04, 2017	0.6000	0.6100	0.5101	0.5540	2,081,382	-0.05(-7.67%)

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.