Synthetic Biologics Historical Data - SYN

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 Low Price High Price Open Price Close Price Last Traded
0.0064 1.5% 0.4334 0.3659 0.47 0.43 0.427 20:00:00
more quote information »

SYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3850.470.360.4022055298,5370.048412.57%
1 Month0.3310.52270.25250.358138409,2810.102430.94%
3 Months0.320.52270.250.345098296,1130.113435.44%
6 Months0.4180.790.250.4146669291,2460.01543.68%
1 Year0.52910.790.250.4281382190,990-0.0957-18.09%
3 Years24.67536.750.2513.28598,366-24.24-98.24%
5 Years87.15151.200.2541.97776,894-86.72-99.5%

SYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 0.4118 0.0006 0.15% 0.43 0.47 0.3659 767,516
Jun 04 2020 0.4112 0.0113 2.83% 0.42 0.44 0.3895 266,855
Jun 03 2020 0.3999 0.0091 2.33% 0.41 0.43 0.39 216,071
Jun 02 2020 0.3908 -0.0192 -4.68% 0.40 0.415 0.381 374,844
Jun 01 2020 0.41 0.01 2.5% 0.3982 0.42 0.3741 377,354
May 29 2020 0.40 0.014 3.63% 0.385 0.40 0.36 257,559
May 28 2020 0.386 0.007 1.85% 0.38 0.40 0.3488 501,430
May 27 2020 0.379 0.0444 13.27% 0.3816 0.5227 0.35 2,150,911
May 26 2020 0.3346 0.0046 1.39% 0.34 0.3488 0.3203 247,262
May 22 2020 0.33 0.0062 1.91% 0.325 0.33 0.311 212,106
May 21 2020 0.3238 0.0048 1.5% 0.33 0.34 0.31638 163,969
May 20 2020 0.319 -0.011 -3.33% 0.33 0.3357 0.3119 155,288
May 19 2020 0.33 0.0119 3.74% 0.35 0.35 0.311 195,804
May 18 2020 0.3181 -0.002 -0.62% 0.33 0.34 0.2984 663,958
May 15 2020 0.3201 0.0031 0.98% 0.3069 0.34 0.3069 515,323
May 14 2020 0.317 -0.006 -1.86% 0.3274 0.33 0.311 171,030
May 13 2020 0.323 -0.0083 -2.51% 0.35 0.35 0.2525 602,308
May 12 2020 0.3313 0.0092 2.86% 0.35 0.355 0.3241 411,296
May 11 2020 0.3221 -0.0035 -1.07% 0.3256 0.339 0.3221 188,708
May 08 2020 0.3256 -0.0044 -1.33% 0.331 0.339 0.3101 104,259
May 07 2020 0.33 0.0047 1.44% 0.3325 0.3398 0.32 156,082
May 06 2020 0.3253 -0.0397 -10.88% 0.35 0.355 0.315 529,923
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.