Synthetic Biologics Historical Data - SYN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Synthetic Biologics Inc SYN AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0016 -0.31% 0.5224 0.5049 0.5321 0.53 0.524 19:59:36
more quote information »

SYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.6090.50490.5614968187,808-0.0776-12.93%
1 Month0.5010.62940.5010.5606421230,0600.02144.27%
3 Months0.390.790.38750.512838229,3490.132433.95%
6 Months0.430.790.3650.489158143,9780.092421.49%
1 Year0.630.84990.3650.5834727175,227-0.1076-17.08%
3 Years29.7536.750.36515.23677,736-29.23-98.24%
5 Years77.00151.200.36546.59830,558-76.48-99.32%

SYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.5224 -0.0016 -0.31% 0.53 0.5321 0.5049 193,383
Feb 13 2020 0.524 -0.01205 -2.25% 0.54 0.540673 0.52 75,748
Feb 12 2020 0.536047 -0.00795 -1.46% 0.56 0.56 0.526 69,281
Feb 11 2020 0.544 -0.026 -4.56% 0.56 0.57 0.521 203,955
Feb 10 2020 0.57 -0.0082 -1.42% 0.56 0.5799 0.5402 205,344
Feb 07 2020 0.5782 -0.0318 -5.21% 0.60 0.609 0.56 384,713
Feb 06 2020 0.61 0.04 7.02% 0.58 0.6294 0.56 817,997
Feb 05 2020 0.57 0.035 6.54% 0.535 0.58 0.532 308,084
Feb 04 2020 0.535 0.015 2.88% 0.5435 0.5435 0.53 66,101
Feb 03 2020 0.52 -0.0026 -0.5% 0.51 0.54 0.51 81,543
Jan 31 2020 0.5226 -0.0124 -2.32% 0.52 0.54 0.511 71,987
Jan 30 2020 0.535 -0.0059 -1.09% 0.56 0.56 0.5207 134,064
Jan 29 2020 0.5409 0.0011 0.2% 0.5399 0.55 0.5204 43,967
Jan 28 2020 0.5398 0.0088 1.66% 0.5469 0.5594 0.53 27,623
Jan 27 2020 0.531 -0.022 -3.98% 0.575 0.575 0.53 88,697
Jan 24 2020 0.553 0.0106 1.95% 0.551 0.5923 0.5403 322,368
Jan 23 2020 0.5424 0.002 0.37% 0.54 0.56 0.5338 120,451
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
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.