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 (%)
Jul 31, 2017	0.5200	0.5200	0.4910	0.4940	655,899	-0.01(-2.41%)
Jul 28, 2017	0.5000	0.5150	0.4800	0.5062	882,154	+0.01(+1.04%)
Jul 27, 2017	0.4800	0.5010	0.4601	0.5010	1,023,904	+0.02(+3.34%)
Jul 26, 2017	0.5000	0.5095	0.4700	0.4848	1,496,441	-0.02(-3.29%)
Jul 25, 2017	0.5100	0.5200	0.5013	0.5013	855,609	-0.00(-0.75%)
Jul 24, 2017	0.5200	0.5274	0.5000	0.5051	1,108,012	-0.01(-2.87%)
Jul 21, 2017	0.5300	0.5350	0.5200	0.5200	433,977	-0.01(-1.05%)
Jul 20, 2017	0.5322	0.5360	0.5250	0.5255	847,119	-0.00(-0.59%)
Jul 19, 2017	0.5200	0.5500	0.5121	0.5286	1,169,108	+0.00(+0.76%)
Jul 18, 2017	0.5200	0.5300	0.5107	0.5246	549,944	+0.01(+1.41%)
Jul 17, 2017	0.5300	0.5400	0.5113	0.5173	707,544	-0.00(-0.52%)
Jul 14, 2017	0.5150	0.5290	0.5051	0.5200	526,139	+0.00(+0.46%)
Jul 13, 2017	0.5300	0.5320	0.5051	0.5176	742,964	-0.01(-1.88%)
Jul 12, 2017	0.5280	0.5349	0.5183	0.5275	972,601	+0.01(+1.78%)
Jul 11, 2017	0.5123	0.5371	0.5002	0.5183	1,016,013	+0.01(+1.75%)
Jul 10, 2017	0.5300	0.5400	0.5011	0.5094	1,189,423	-0.02(-3.65%)
Jul 07, 2017	0.5400	0.5535	0.5150	0.5287	1,305,430	-0.02(-3.87%)
Jul 06, 2017	0.5617	0.5750	0.5375	0.5500	1,042,274	-0.01(-2.48%)
Jul 05, 2017	0.5500	0.5925	0.5410	0.5640	712,219	+0.01(+2.56%)

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.