1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Synthetic Biologics Inc (SYN)
  7. Historical

SYN

Synthetic Biologics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Synthetic Biologics Inc SYN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0007 -0.16% 0.436 19:59:56
Open Price Low Price High Price Close Price Prev Close
0.44 0.4323 0.4473 0.4347 0.4367
more quote information »

SYN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4250.4560.4110.4349359954,7290.0112.59%
1 Month0.480.50960.410.45358681,177,437-0.044-9.17%
3 Months0.53980.55750.410.48329271,485,362-0.1038-19.23%
6 Months0.58120.720.410.5391162,231,643-0.1452-24.98%
1 Year0.331.700.28330.80679317,038,7380.10632.12%
3 Years0.921.700.250.78706322,549,873-0.484-52.61%
5 Years55.3057.050.254.821,952,874-54.86-99.21%

SYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.4347 -0.002 -0.46% 0.44 0.4473 0.4323 809,615
Oct 14 2021 0.4367 -0.0032 -0.73% 0.4449 0.456 0.432 2,199,643
Oct 13 2021 0.4399 -0.0031 -0.7% 0.4341 0.448 0.43 600,589
Oct 12 2021 0.443 0.019 4.48% 0.4324 0.443899 0.4246 812,138
Oct 11 2021 0.424 0.001 0.24% 0.4172 0.426 0.411 449,809
Oct 08 2021 0.423 -0.0022 -0.52% 0.425 0.4326 0.415 711,466
Oct 07 2021 0.4252 0.0025 0.59% 0.4201 0.435 0.42 853,089
Oct 06 2021 0.4227 -0.0024 -0.56% 0.42 0.43 0.41 1,102,707
Oct 05 2021 0.4251 -0.0166 -3.76% 0.4399 0.44 0.4155 1,684,950
Oct 04 2021 0.4417 -0.0124 -2.73% 0.4534 0.455 0.423 1,533,060
Oct 01 2021 0.4541 -0.0054 -1.18% 0.46 0.468 0.4501 1,074,446
Sep 30 2021 0.4595 0.0065 1.43% 0.4575 0.4693 0.45 1,516,523
Sep 29 2021 0.453 -0.0076 -1.65% 0.4763 0.48 0.4501 1,581,798
Sep 28 2021 0.4606 -0.0296 -6.04% 0.4858 0.49 0.4606 1,384,941
Sep 27 2021 0.4902 -0.0043 -0.87% 0.48 0.495 0.478 1,413,739
Sep 24 2021 0.4945 0.0055 1.12% 0.4808 0.5096 0.48 1,318,163
Sep 23 2021 0.489 0.009 1.88% 0.488 0.49 0.47 937,360
Sep 22 2021 0.48 0.02 4.35% 0.4673 0.48 0.460001 1,138,504
Sep 21 2021 0.46 0.0117 2.61% 0.4643 0.47 0.455 931,275
Sep 20 2021 0.4483 -0.0323 -6.72% 0.461 0.4699 0.443 1,298,976
Sep 17 2021 0.4806 0.0028 0.59% 0.48 0.4806 0.4566 1,005,573
See More Historical Prices »


Your Recent History
AMEX
SYN
Synthetic ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.