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 30, 2019	0.4780	0.4780	0.4500	0.4537	72,602	-0.00(-0.29%)
Sep 27, 2019	0.5000	0.5014	0.4540	0.4550	117,300	-0.02(-4.73%)
Sep 26, 2019	0.4450	0.5400	0.4450	0.4776	523,977	+0.05(+12.24%)
Sep 25, 2019	0.4500	0.4501	0.4255	0.4255	32,225	-0.02(-5.44%)
Sep 24, 2019	0.4700	0.4700	0.4500	0.4500	12,285	-0.01(-2.74%)
Sep 23, 2019	0.4703	0.4820	0.4520	0.4627	22,280	-0.00(-0.67%)
Sep 20, 2019	0.4700	0.4820	0.4600	0.4658	73,200	+0.00(+0.15%)
Sep 19, 2019	0.5170	0.5200	0.4520	0.4651	197,863	-0.07(-12.41%)
Sep 18, 2019	0.5200	0.5400	0.4900	0.5310	132,939	-0.01(-1.12%)
Sep 17, 2019	0.5400	0.5400	0.5185	0.5370	61,941	-0.00(-0.50%)
Sep 16, 2019	0.5136	0.5500	0.5002	0.5397	60,766	+0.01(+1.83%)
Sep 13, 2019	0.4900	0.5300	0.4900	0.5300	137,300	+0.03(+6.53%)
Sep 12, 2019	0.5100	0.5200	0.4900	0.4975	75,109	-0.01(-2.43%)
Sep 11, 2019	0.4900	0.5300	0.4900	0.5099	45,681	+0.01(+3.01%)
Sep 10, 2019	0.4900	0.5000	0.4750	0.4950	49,887	+0.00(+0.00%)
Sep 09, 2019	0.4800	0.5000	0.4489	0.4950	128,330	+0.03(+7.59%)
Sep 06, 2019	0.4600	0.4700	0.4500	0.4601	22,400	+0.01(+3.14%)
Sep 05, 2019	0.4661	0.4700	0.4461	0.4461	44,567	-0.01(-2.45%)
Sep 04, 2019	0.4603	0.4803	0.4409	0.4573	13,550	-0.01(-2.68%)

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.