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 (%)
Dec 31, 2015 2.220 2.290 2.290 2.290 585,100 +0.03(+1.33%)
Dec 30, 2015 2.380 2.380 2.210 2.260 997,318 -0.06(-2.59%)
Dec 29, 2015 2.290 2.350 2.220 2.320 634,295 +0.07(+3.11%)
Dec 28, 2015 2.300 2.330 2.200 2.250 547,446 -0.06(-2.60%)
Dec 24, 2015 2.380 2.310 2.310 2.310 542,600 -0.02(-0.86%)
Dec 23, 2015 2.290 2.371 2.230 2.330 1,070,946 +0.00(+0.00%)
Dec 22, 2015 2.440 2.450 2.273 2.330 1,022,980 -0.12(-4.90%)
Dec 21, 2015 2.500 2.500 2.410 2.450 383,473 -0.03(-1.21%)
Dec 18, 2015 2.440 2.580 2.410 2.480 668,341 +0.05(+2.06%)
Dec 17, 2015 2.420 2.580 2.350 2.430 1,139,060 +0.00(+0.00%)
Dec 16, 2015 2.310 2.476 2.300 2.430 770,051 +0.13(+5.65%)
Dec 15, 2015 2.200 2.300 2.180 2.300 780,789 +0.13(+5.99%)
Dec 14, 2015 2.270 2.360 2.150 2.170 1,096,390 -0.17(-7.26%)
Dec 11, 2015 2.350 2.400 2.260 2.340 1,013,757 -0.06(-2.50%)
Dec 10, 2015 2.580 2.590 2.270 2.400 1,328,425 -0.14(-5.51%)
Dec 09, 2015 2.670 2.770 2.540 2.540 681,946 -0.18(-6.62%)
Dec 08, 2015 2.530 2.740 2.503 2.720 958,444 +0.14(+5.43%)
Dec 07, 2015 2.850 2.850 2.520 2.580 935,321 -0.18(-6.52%)
Dec 04, 2015 2.840 2.840 2.650 2.760 783,919 +0.00(+0.00%)
Dec 03, 2015 2.850 2.910 2.730 2.760 898,823 -0.11(-3.83%)
Dec 02, 2015 2.900 3.000 2.830 2.870 1,331,861 -0.03(-1.03%)
Dec 01, 2015 3.050 3.050 2.800 2.900 2,085,682 +0.04(+1.40%)
Nov 30, 2015 3.020 3.030 2.760 2.860 1,724,335 -0.18(-5.92%)
Nov 27, 2015 3.000 3.090 2.910 3.040 995,859 +0.09(+3.05%)
Nov 25, 2015 2.780 2.950 2.950 2.950 1,522,300 +0.13(+4.61%)
Nov 24, 2015 2.880 2.890 2.700 2.820 1,446,327 -0.01(-0.35%)
Nov 23, 2015 2.600 2.880 2.520 2.830 2,435,002 +0.28(+10.98%)
Nov 20, 2015 2.260 2.580 2.240 2.550 2,682,775 +0.33(+14.86%)
Nov 19, 2015 2.180 2.250 2.160 2.220 749,103 +0.07(+3.26%)
Nov 18, 2015 2.120 2.170 1.980 2.150 1,497,808 +0.07(+3.37%)
Nov 17, 2015 2.100 2.250 2.060 2.080 911,154 -0.02(-0.95%)
Nov 16, 2015 2.250 2.270 2.050 2.100 1,605,268 -0.15(-6.67%)
Nov 13, 2015 2.260 2.350 2.210 2.250 598,746 +0.00(+0.00%)
Nov 12, 2015 2.280 2.328 2.250 2.250 429,605 -0.06(-2.60%)
Nov 11, 2015 2.400 2.430 2.300 2.310 569,392 -0.05(-2.12%)
Nov 10, 2015 2.380 2.410 2.285 2.360 715,940 -0.06(-2.48%)
Nov 09, 2015 2.520 2.520 2.350 2.420 625,174 -0.03(-1.22%)
Nov 06, 2015 2.280 2.450 2.170 2.450 1,305,001 +0.10(+4.26%)
Nov 05, 2015 2.450 2.490 2.330 2.350 793,878 -0.15(-6.00%)
Nov 04, 2015 2.480 2.540 2.400 2.500 691,009 +0.02(+0.81%)
Nov 03, 2015 2.380 2.600 2.370 2.480 1,105,526 +0.09(+3.77%)
Nov 02, 2015 2.280 2.460 2.260 2.390 907,866 +0.10(+4.37%)
Oct 30, 2015 2.280 2.320 2.170 2.290 895,078 +0.01(+0.44%)
Oct 29, 2015 2.290 2.390 2.230 2.280 395,767 -0.06(-2.56%)
Oct 28, 2015 2.280 2.360 2.240 2.340 559,401 +0.09(+4.00%)
Oct 27, 2015 2.280 2.310 2.220 2.250 582,446 -0.01(-0.44%)
Oct 26, 2015 2.340 2.370 2.250 2.260 400,636 -0.06(-2.59%)
Oct 23, 2015 2.300 2.390 2.220 2.320 749,692 +0.02(+0.87%)
Oct 22, 2015 2.360 2.450 2.280 2.300 551,826 -0.09(-3.77%)
Oct 21, 2015 2.560 2.590 2.280 2.390 1,666,409 -0.01(-0.42%)
Oct 20, 2015 2.470 2.490 2.370 2.400 628,222 -0.02(-0.83%)
Oct 19, 2015 2.390 2.500 2.300 2.420 661,068 +0.04(+1.68%)
Oct 16, 2015 2.410 2.510 2.350 2.380 552,945 +0.01(+0.42%)
Oct 15, 2015 2.220 2.400 2.200 2.370 735,717 +0.18(+8.22%)
Oct 14, 2015 2.230 2.330 2.160 2.190 1,110,307 -0.01(-0.45%)
Oct 13, 2015 2.380 2.460 2.200 2.200 1,233,227 -0.07(-3.08%)
Oct 12, 2015 2.430 2.430 2.270 2.270 528,134 -0.14(-5.81%)
Oct 09, 2015 2.370 2.470 2.350 2.410 454,641 +0.03(+1.26%)
Oct 08, 2015 2.400 2.450 2.270 2.380 533,885 -0.02(-0.83%)
Oct 07, 2015 2.320 2.440 2.260 2.400 592,055 +0.09(+3.90%)
Oct 06, 2015 2.430 2.470 2.225 2.310 676,825 -0.09(-3.75%)
Oct 05, 2015 2.500 2.520 2.340 2.400 745,776 -0.06(-2.44%)
Oct 02, 2015 2.130 2.460 2.080 2.460 973,265 +0.29(+13.36%)
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.