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 (%)
Sep 29, 2017	0.9350	0.9399	0.9001	0.9331	1,360,302	-0.01(-1.36%)
Sep 28, 2017	0.9550	0.9550	0.9084	0.9460	1,298,645	-0.01(-0.79%)
Sep 27, 2017		0.9670		0.9535	2,452,708	+0.01(+0.94%)
Sep 26, 2017	1.000	1.007	0.9300	0.9446	1,485,628	-0.05(-4.88%)
Sep 25, 2017	1.000	1.050	0.9800	0.9931	1,841,295	+0.01(+1.14%)
Sep 22, 2017	0.9800	0.9895	0.9601	0.9819	971,740	+0.02(+1.98%)
Sep 21, 2017	0.9420	0.9999	0.9125	0.9628	1,795,782	+0.00(+0.29%)
Sep 20, 2017	1.010	1.020	0.9500	0.9600	2,772,517	-0.05(-4.95%)
Sep 19, 2017	1.050	1.050	0.9512	1.010	3,925,508	+0.05(+5.21%)
Sep 18, 2017	0.9280	0.9800	0.8900	0.9600	4,524,677	+0.09(+10.34%)
Sep 15, 2017	0.8108	0.9300	0.8100	0.8700	4,667,505	+0.06(+7.69%)
Sep 14, 2017	0.7900	0.8190	0.7825	0.8079	1,001,149	+0.02(+1.93%)
Sep 13, 2017	0.8000	0.8299	0.7810	0.7926	1,195,144	-0.01(-0.85%)
Sep 12, 2017	0.8300	0.8499	0.7300	0.7994	3,384,235	-0.05(-5.62%)
Sep 11, 2017	0.8100	0.8900	0.8100	0.8470	3,841,390	+0.06(+7.22%)
Sep 08, 2017	0.7400	0.7964	0.7292	0.7900	2,867,643	+0.06(+8.26%)
Sep 07, 2017	0.7200	0.7300	0.7000	0.7297	987,268	+0.03(+4.24%)
Sep 06, 2017	0.7150	0.7150	0.6500	0.7000	1,478,423	+0.00(+0.49%)
Sep 05, 2017	0.7500	0.7500	0.6700	0.6966	2,114,299	-0.05(-7.12%)

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.