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
  -0.0086 -1.57% 0.5404 0.56 0.537 0.56 0.549 20:00:00
more quote information »

SYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.500.560.48320.5373811343,4120.04048.08%
1 Month0.5020.790.47510.5181468390,7940.03847.65%
3 Months0.4050.790.38750.4842434199,3430.135433.43%
6 Months0.53360.790.3650.4724194132,3340.00681.27%
1 Year0.690.84990.3650.5891445174,176-0.1496-21.68%
3 Years30.8036.750.36515.51683,435-30.26-98.25%
5 Years53.55151.200.36547.04843,080-53.01-98.99%

SYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 0.5404 -0.007 -1.28% 0.56 0.56 0.537 234,308
Jan 21 2020 0.5474 0.0275 5.29% 0.54 0.56 0.53 1,004,889
Jan 17 2020 0.5199 0.00641 1.25% 0.501 0.52 0.501 110,028
Jan 16 2020 0.513491 0.01349 2.7% 0.5058 0.52 0.5051 113,200
Jan 15 2020 0.50 0.0169 3.5% 0.50 0.5199 0.4832 145,531
Jan 14 2020 0.4831 -0.012 -2.42% 0.48 0.50 0.4751 127,644
Jan 13 2020 0.4951 -0.0149 -2.92% 0.501 0.51 0.481 138,497
Jan 10 2020 0.51 0.0189 3.85% 0.50 0.51499 0.487 208,356
Jan 09 2020 0.4911 -0.0009 -0.18% 0.4917 0.52 0.4857 349,153
Jan 08 2020 0.492 -0.0325 -6.2% 0.5055 0.5318 0.4856 524,457
Jan 07 2020 0.5245 0.0091 1.77% 0.60 0.79 0.5175 2,351,655
Jan 06 2020 0.5154 0.0112 2.22% 0.538 0.538 0.5034 101,522
Jan 03 2020 0.5042 0.0023 0.46% 0.502 0.511 0.50 158,796
Jan 02 2020 0.5019 -0.005 -0.99% 0.5086 0.512 0.50 192,009
Dec 31 2019 0.5069 -0.0181 -3.45% 0.50 0.512 0.4859 137,500
Dec 30 2019 0.525 -0.0004 -0.08% 0.52 0.538 0.5051 215,796
Dec 27 2019 0.5254 0.0149 2.92% 0.54 0.55 0.511 180,104
Dec 26 2019 0.5105 -0.0022 -0.43% 0.502 0.54 0.502 584,358
Dec 24 2019 0.5127 0.0284 5.86% 0.50 0.5127 0.48 46,054
Dec 23 2019 0.4843 -0.0321 -6.22% 0.516 0.52 0.47 256,057
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.