Synthetic Biologics Historical Data - SYN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Synthetic Biologics Inc SYN AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0011 0.28% 0.399 0.4095 0.3902 0.40 0.3979 19:59:43
more quote information »

SYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.4010.440.37810.391939k-0.002-0.50%
1 Month0.470.540.37810.444068k-0.071-15.11%
3 Months0.5330.560.3650.449386k-0.134-25.14%
6 Months0.580.650.3650.510994k-0.181-31.21%
1 Year0.87230.93330.3650.6827217k-0.4733-54.26%
3 Years56.3557.050.36517.9855766k-55.951-99.29%
5 Years55.3151.20.36547.7697861k-54.901-99.28%

SYN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20190.399+0.0209+5.53%0.39020.4147,209
Oct 17 20190.3781-0.0158-4.01%0.37810.4060,232
Oct 16 20190.3939+0.0016+0.41%0.390.4033,697
Oct 15 20190.3923+0.0007+0.18%0.390.408434,815
Oct 14 20190.3916-0.011-2.73%0.39010.402636,026
Oct 11 20190.4026-0.0054-1.32%0.400.4435,744
Oct 10 20190.408-0.0051-1.23%0.400.413164,668
Oct 09 20190.4131+0.0025+0.61%0.410.429923,964
Oct 08 20190.4106+0.0004+0.10%0.410.4327,604
Oct 07 20190.4102-0.0034-0.82%0.40340.428915,144
Oct 04 20190.4136-0.0114-2.68%0.4050.4487,090
Oct 03 20190.425-0.002-0.47%0.410.4432,299
Oct 02 20190.427-0.0206-4.60%0.41950.442341,113
Oct 01 20190.4476-0.0061-1.34%0.430.4576,235
Sep 30 20190.4537-0.0013-0.29%0.450.47872,600
Sep 27 20190.455-0.0226-4.73%0.4540.5014117,371
Sep 26 20190.4776+0.0521+12.24%0.4450.54523,977
Sep 25 20190.4255-0.0245-5.44%0.42550.450132,225
Sep 24 20190.45-0.0127-2.74%0.450.4712,285
Sep 23 20190.4627-0.0031-0.67%0.4520.48222,280
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.