Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthetic Biologics Inc (NY: SYN )

1.020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.8006 0.8180 0.7500 0.7731 5,657,900 -0.01(-0.88%)
Jan 28, 2021 0.8300 0.8500 0.7500 0.7800 8,482,161 -0.03(-3.70%)
Jan 27, 2021 0.7600 0.8500 0.7500 0.8100 10,732,985 -0.04(-4.71%)
Jan 26, 2021 0.9172 0.9200 0.8369 0.8500 12,417,537 -0.07(-7.92%)
Jan 25, 2021 1.000 1.080 0.8501 0.9231 23,391,958 +0.01(+1.26%)
Jan 22, 2021 0.8675 0.9505 0.8500 0.9116 22,870,600 +0.07(+7.72%)
Jan 21, 2021 0.8387 0.9176 0.8100 0.8463 10,909,343 +0.02(+1.96%)
Jan 20, 2021 0.9000 0.9000 0.8000 0.8300 11,279,339 -0.02(-2.35%)
Jan 19, 2021 0.9200 0.9300 0.8400 0.8500 26,162,332 +0.03(+3.67%)
Jan 15, 2021 0.8190 0.9700 0.7300 0.8199 30,888,700 +0.06(+7.88%)
Jan 14, 2021 0.7500 0.8000 0.7100 0.7600 8,732,967 -0.01(-1.30%)
Jan 13, 2021 0.8100 0.8250 0.7350 0.7700 14,926,123 -0.11(-12.01%)
Jan 12, 2021 0.7200 0.9600 0.6800 0.8751 47,316,992 +0.23(+34.63%)
Jan 11, 2021 0.6500 0.6900 0.6200 0.6500 21,309,832 +0.05(+7.49%)
Jan 08, 2021 0.6800 0.6800 0.6000 0.6047 12,048,001 -0.06(-8.42%)
Jan 07, 2021 0.7849 0.8212 0.6521 0.6603 19,449,578 -0.18(-21.39%)
Jan 06, 2021 0.7200 0.9700 0.7100 0.8400 36,407,416 -0.16(-16.00%)
Jan 05, 2021 0.9400 1.700 0.9343 1.000 359,465,696 +0.50(+99.96%)
Jan 04, 2021 0.3900 0.5618 0.3830 0.5001 16,691,962 +0.12(+30.57%)
Dec 31, 2020 0.3830 0.3830 0.3830 6,219,439 -0.04(-8.81%)
Dec 30, 2020 0.3800 0.4200 0.3600 0.4200 6,219,439 +0.05(+13.51%)
Dec 29, 2020 0.3700 0.3800 0.3600 0.3700 4,192,427 +0.01(+1.70%)
Dec 28, 2020 0.3700 0.3957 0.3638 0.3638 2,328,705 -0.01(-3.48%)
Dec 24, 2020 0.3800 0.3848 0.3701 0.3769 1,147,300 +0.02(+5.43%)
Dec 23, 2020 0.3874 0.3900 0.3540 0.3575 4,161,261 +0.00(+1.27%)
Dec 22, 2020 0.3510 0.3648 0.3403 0.3530 1,535,049 +0.02(+5.28%)
Dec 21, 2020 0.3500 0.3500 0.3215 0.3353 598,690 +0.02(+4.78%)
Dec 18, 2020 0.3640 0.3640 0.3200 0.3200 360,900 -0.03(-9.30%)
Dec 17, 2020 0.3501 0.3599 0.3501 0.3528 294,867 +0.00(+0.80%)
Dec 16, 2020 0.3700 0.3700 0.3500 0.3500 354,770 -0.01(-2.89%)
Dec 15, 2020 0.3840 0.3840 0.3505 0.3604 745,768 +0.01(+2.24%)
Dec 14, 2020 0.3600 0.3700 0.3519 0.3525 569,433 -0.01(-1.81%)
Dec 11, 2020 0.3755 0.3755 0.3588 0.3590 838,300 -0.02(-5.53%)
Dec 10, 2020 0.3825 0.4300 0.3750 0.3800 2,886,515 -0.01(-2.56%)
Dec 09, 2020 0.3800 0.4000 0.3800 0.3900 1,051,041 -0.01(-2.50%)
Dec 08, 2020 0.3800 0.4000 0.3800 0.4000 797,750 +0.02(+5.26%)
Dec 07, 2020 0.3700 0.4000 0.3700 0.3800 1,959,234 +0.01(+2.70%)
Dec 04, 2020 0.3600 0.3794 0.3600 0.3700 248,200 -0.01(-1.73%)
Dec 03, 2020 0.3745 0.3800 0.3727 0.3765 254,070 +0.00(+1.05%)
Dec 02, 2020 0.3969 0.3969 0.3655 0.3726 417,717 +0.00(+0.70%)
Dec 01, 2020 0.3800 0.3800 0.3500 0.3700 417,475 +0.00(+0.00%)
Nov 30, 2020 0.3800 0.3900 0.3700 0.3700 186,139 -0.00(-1.28%)
Nov 27, 2020 0.3800 0.3800 0.3660 0.3748 204,400 +0.00(+1.30%)
Nov 25, 2020 0.3620 0.3750 0.3600 0.3700 525,500 +0.00(+0.00%)
Nov 24, 2020 0.3700 0.3800 0.3600 0.3700 281,378 +0.00(+1.29%)
Nov 23, 2020 0.3669 0.3700 0.3600 0.3653 346,705 +0.01(+2.07%)
Nov 20, 2020 0.3500 0.3652 0.3411 0.3579 291,500 +0.01(+2.26%)
Nov 19, 2020 0.3500 0.3500 0.3500 0.3500 154,824 +0.00(+0.00%)
Nov 18, 2020 0.3450 0.3529 0.3401 0.3500 150,480 +0.00(+0.00%)
Nov 17, 2020 0.3460 0.3510 0.3352 0.3500 146,840 +0.01(+2.94%)
Nov 16, 2020 0.3500 0.3600 0.3400 0.3400 160,286 -0.00(-0.73%)
Nov 13, 2020 0.3600 0.3698 0.3326 0.3425 205,000 -0.02(-4.78%)
Nov 12, 2020 0.3400 0.3890 0.3257 0.3597 618,573 +0.02(+5.21%)
Nov 11, 2020 0.3500 0.3612 0.3300 0.3419 264,099 -0.00(-0.03%)
Nov 10, 2020 0.3300 0.3960 0.3100 0.3420 987,972 +0.01(+3.64%)
Nov 09, 2020 0.3493 0.3493 0.3200 0.3300 220,096 -0.02(-5.53%)
Nov 06, 2020 0.3490 0.3493 0.3300 0.3493 155,700 -0.00(-0.20%)
Nov 05, 2020 0.3600 0.3600 0.3400 0.3500 304,375 +0.01(+2.94%)
Nov 04, 2020 0.3100 0.3500 0.3100 0.3400 154,810 +0.03(+9.25%)
Nov 03, 2020 0.3000 0.3117 0.2949 0.3112 114,253 +0.02(+5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.