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 (%)
Jan 29, 2021	0.8006	0.8180	0.7500	0.7731	5,657,900	-0.01(-0.88%)
Jan 28, 2021	0.8300	0.8500	0.7500	0.7800	8,482,161	-0.03(-3.70%)
Jan 27, 2021	0.7600	0.8500	0.7500	0.8100	10,732,985	-0.04(-4.71%)
Jan 26, 2021	0.9172	0.9200	0.8369	0.8500	12,417,537	-0.07(-7.92%)
Jan 25, 2021	1.000	1.080	0.8501	0.9231	23,391,958	+0.01(+1.26%)
Jan 22, 2021	0.8675	0.9505	0.8500	0.9116	22,870,600	+0.07(+7.72%)
Jan 21, 2021	0.8387	0.9176	0.8100	0.8463	10,909,343	+0.02(+1.96%)
Jan 20, 2021	0.9000	0.9000	0.8000	0.8300	11,279,339	-0.02(-2.35%)
Jan 19, 2021	0.9200	0.9300	0.8400	0.8500	26,162,332	+0.03(+3.67%)
Jan 15, 2021	0.8190	0.9700	0.7300	0.8199	30,888,700	+0.06(+7.88%)
Jan 14, 2021	0.7500	0.8000	0.7100	0.7600	8,732,967	-0.01(-1.30%)
Jan 13, 2021	0.8100	0.8250	0.7350	0.7700	14,926,123	-0.11(-12.01%)
Jan 12, 2021	0.7200	0.9600	0.6800	0.8751	47,316,992	+0.23(+34.63%)
Jan 11, 2021	0.6500	0.6900	0.6200	0.6500	21,309,832	+0.05(+7.49%)
Jan 08, 2021	0.6800	0.6800	0.6000	0.6047	12,048,001	-0.06(-8.42%)
Jan 07, 2021	0.7849	0.8212	0.6521	0.6603	19,449,578	-0.18(-21.39%)
Jan 06, 2021	0.7200	0.9700	0.7100	0.8400	36,407,416	-0.16(-16.00%)
Jan 05, 2021	0.9400	1.700	0.9343	1.000	359,465,696	+0.50(+99.96%)

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.