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 30, 2012	1.830	1.830	1.670	1.770	78,527	+0.00(+0.00%)
Apr 27, 2012	1.860	1.900	1.750	1.770	82,261	-0.12(-6.35%)
Apr 26, 2012	1.760	2.100	1.730	1.890	175,302	+0.18(+10.53%)
Apr 25, 2012	1.560	1.830	1.560	1.710	109,975	+0.18(+11.76%)
Apr 24, 2012	1.510	1.540	1.500	1.530	15,700	+0.02(+1.32%)
Apr 23, 2012	1.530	1.560	1.460	1.510	73,284	-0.06(-3.82%)
Apr 20, 2012	1.600	1.600	1.490	1.570	209,810	-0.02(-1.26%)
Apr 19, 2012	1.690	1.690	1.580	1.590	113,804	-0.13(-7.56%)
Apr 18, 2012	1.700	1.790	1.650	1.720	76,515	-0.04(-2.27%)
Apr 17, 2012	1.720	1.805	1.580	1.760	105,351	+0.05(+2.93%)
Apr 16, 2012	2.000	2.000	1.710	1.710	104,179	-0.23(-11.86%)
Apr 13, 2012	1.850	1.950	1.841	1.940	65,609	+0.05(+2.65%)
Apr 12, 2012	1.950	1.950	1.830	1.890	308,058	-0.06(-3.09%)
Apr 11, 2012	1.970	2.000	1.950	1.950	42,030	-0.05(-2.49%)
Apr 10, 2012	2.030	2.060	1.910	2.000	108,308	-0.05(-2.44%)
Apr 09, 2012	2.150	2.150	1.980	2.050	160,974	-0.09(-4.38%)
Apr 05, 2012	2.120	2.180	2.100	2.144	93,585	+0.00(+0.19%)
Apr 04, 2012	2.180	2.180	2.080	2.140	85,463	-0.08(-3.60%)
Apr 03, 2012	2.180	2.240	2.170	2.220	110,572	-0.03(-1.33%)

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.