Synthetic Biologics Historical Data - SYN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.00391 0.97% 0.406713 0.415 0.40 0.415 0.4028 10:43:32
more quote information »

SYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.39180.42650.3890.4092432124,2960.014913.81%
1 Month0.42270.4490.38750.407297588,959-0.01599-3.78%
3 Months0.490.55550.37810.431639980,841-0.08329-17.0%
6 Months0.5120.610.3650.469587690,625-0.10529-20.56%
1 Year0.74240.84990.3650.6153974167,929-0.33569-45.22%
3 Years29.0536.750.36516.59713,203-28.64-98.6%
5 Years53.55151.200.36547.52850,562-53.14-99.24%

SYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.416 -0.002 -0.48% 0.418 0.42 0.40 212,799
Dec 04 2019 0.418 0.016 3.98% 0.411 0.4265 0.39505 113,536
Dec 03 2019 0.402 0.002 0.5% 0.3922 0.411 0.389 107,583
Dec 02 2019 0.40 -0.0014 -0.35% 0.389 0.401 0.389 129,814
Nov 29 2019 0.4014 0.0134 3.45% 0.3918 0.4212 0.3918 57,749
Nov 27 2019 0.388 -0.014 -3.48% 0.3963 0.4095 0.3875 58,872
Nov 26 2019 0.402 0.0023 0.58% 0.399 0.41 0.3902 85,884
Nov 25 2019 0.3997 -0.0002 -0.05% 0.4074 0.41 0.3901 102,986
Nov 22 2019 0.3999 0.0051 1.29% 0.39 0.4072 0.3897 62,373
Nov 21 2019 0.3948 0.0061 1.57% 0.391 0.3964 0.39 41,545
Nov 20 2019 0.3887 -0.008 -2.02% 0.40 0.40 0.3887 111,325
Nov 19 2019 0.3967 -0.0109 -2.67% 0.40 0.42 0.39 93,543
Nov 18 2019 0.4076 -0.0051 -1.24% 0.42 0.42 0.3875 103,609
Nov 15 2019 0.4127 0.0004 0.1% 0.41 0.4195 0.4003 117,524
Nov 14 2019 0.4123 -0.0153 -3.58% 0.43 0.4315 0.4063 92,412
Nov 13 2019 0.4276 0.0169 4.11% 0.422 0.432 0.4108 84,508
Nov 12 2019 0.4107 -0.0106 -2.52% 0.427 0.4296 0.41 16,597
Nov 11 2019 0.4213 -0.0197 -4.47% 0.449 0.449 0.40 49,864
Nov 08 2019 0.441 0.0133 3.11% 0.4227 0.443 0.40 47,701
Nov 07 2019 0.4277 -0.0172 -3.87% 0.45 0.4567 0.424 41,382
Nov 06 2019 0.4449 -0.0093 -2.05% 0.46 0.46 0.4354 49,461
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.