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 (%)
Mar 29, 2018 0.3184 0.3184 0.3184 0 -0.00(-0.53%)
Mar 28, 2018 0.3300 0.3400 0.3132 0.3201 688,821 -0.02(-5.85%)
Mar 27, 2018 0.3700 0.3700 0.3360 0.3400 528,959 -0.03(-7.81%)
Mar 26, 2018 0.3776 0.3780 0.3560 0.3688 205,185 -0.00(-0.19%)
Mar 23, 2018 0.3770 0.3798 0.3600 0.3695 273,932 -0.01(-1.99%)
Mar 22, 2018 0.3700 0.4100 0.3700 0.3770 592,377 +0.00(+0.64%)
Mar 21, 2018 0.3690 0.3790 0.3535 0.3746 850,614 -0.00(-0.29%)
Mar 20, 2018 0.3800 0.3850 0.3551 0.3757 723,365 -0.00(-0.95%)
Mar 19, 2018 0.3787 0.3809 0.3655 0.3793 422,992 -0.01(-2.42%)
Mar 16, 2018 0.3669 0.3887 0.3522 0.3887 764,039 +0.03(+7.32%)
Mar 15, 2018 0.3610 0.3760 0.3501 0.3622 623,512 -0.01(-2.06%)
Mar 14, 2018 0.3674 0.3980 0.3429 0.3698 712,808 -0.01(-1.91%)
Mar 13, 2018 0.3956 0.3998 0.3620 0.3770 1,090,003 -0.01(-3.33%)
Mar 12, 2018 0.3890 0.4000 0.3700 0.3900 548,793 +0.01(+2.39%)
Mar 09, 2018 0.3846 0.4000 0.3576 0.3809 833,962 +0.00(+0.55%)
Mar 08, 2018 0.3900 0.3990 0.3576 0.3788 1,247,249 -0.02(-5.30%)
Mar 07, 2018 0.4280 0.4000 4,596,648 +0.08(+25.75%)
Mar 06, 2018 0.3080 0.3299 0.2950 0.3181 995,148 +0.02(+6.03%)
Mar 05, 2018 0.3010 0.3240 0.2828 0.3000 1,469,848 -0.01(-3.23%)
Mar 02, 2018 0.3600 0.3600 0.3020 0.3100 2,104,294 -0.05(-12.70%)
Mar 01, 2018 0.3700 0.3700 0.3300 0.3551 944,376 -0.00(-1.36%)
Feb 28, 2018 0.4100 0.4100 0.3520 0.3600 604,406 -0.02(-5.09%)
Feb 27, 2018 0.3900 0.3950 0.3729 0.3793 518,031 -0.02(-3.97%)
Feb 26, 2018 0.3827 0.4090 0.3726 0.3950 482,966 +0.02(+3.95%)
Feb 23, 2018 0.4000 0.4100 0.3750 0.3800 1,028,429 -0.01(-2.64%)
Feb 22, 2018 0.4301 0.4342 0.3820 0.3903 1,499,292 -0.04(-10.17%)
Feb 21, 2018 0.4200 0.4500 0.4199 0.4345 756,438 +0.01(+3.48%)
Feb 20, 2018 0.4250 0.4350 0.4150 0.4199 320,768 +0.00(+1.18%)
Feb 16, 2018 0.4150 0.4150 0.4150 0 +0.00(+0.53%)
Feb 15, 2018 0.4374 0.4380 0.4010 0.4128 645,112 -0.02(-5.08%)
Feb 14, 2018 0.4400 0.4554 0.4201 0.4349 380,964 -0.00(-1.02%)
Feb 13, 2018 0.4323 0.4500 0.4099 0.4394 651,064 +0.01(+3.15%)
Feb 12, 2018 0.4200 0.4400 0.4078 0.4260 570,459 +0.01(+2.35%)
Feb 09, 2018 0.4200 0.4201 0.3810 0.4162 1,061,934 -0.00(-0.88%)
Feb 08, 2018 0.4450 0.4527 0.4000 0.4199 779,371 -0.02(-4.57%)
Feb 07, 2018 0.4000 0.4498 0.3980 0.4400 1,202,757 +0.04(+10.55%)
Feb 06, 2018 0.3980 0.4250 0.3700 0.3980 2,948,767 -0.03(-7.42%)
Feb 05, 2018 0.4450 0.4500 0.4401 0.4299 911,182 -0.01(-2.32%)
Feb 02, 2018 0.4900 0.4900 0.4400 0.4401 988,951 -0.02(-4.93%)
Feb 01, 2018 0.4926 0.4960 0.4133 0.4629 1,225,704 -0.03(-5.74%)
Jan 31, 2018 0.5132 0.5147 0.4911 0.4911 571,975 -0.01(-2.73%)
Jan 30, 2018 0.5400 0.5400 0.5005 0.5049 574,203 -0.03(-6.41%)
Jan 29, 2018 0.5486 0.5486 0.5300 0.5395 222,958 -0.00(-0.07%)
Jan 26, 2018 0.5500 0.5500 0.5300 0.5399 282,407 +0.01(+2.08%)
Jan 25, 2018 0.5329 0.5395 0.5210 0.5289 199,951 -0.00(-0.13%)
Jan 24, 2018 0.5450 0.5499 0.5120 0.5296 498,793 -0.00(-0.21%)
Jan 23, 2018 0.5600 0.5798 0.5200 0.5307 958,038 -0.03(-5.33%)
Jan 22, 2018 0.5091 0.5650 0.5091 0.5606 1,274,806 +0.04(+7.54%)
Jan 19, 2018 0.4950 0.5299 0.4950 0.5213 890,844 +0.02(+4.87%)
Jan 18, 2018 0.5057 0.5085 0.4801 0.4971 1,012,842 -0.01(-1.43%)
Jan 17, 2018 0.5167 0.5167 0.5000 0.5043 443,603 -0.01(-1.14%)
Jan 16, 2018 0.5090 0.5196 0.5000 0.5101 977,872 -0.01(-2.75%)
Jan 12, 2018 0.5245 0.5245 0.5245 0 +0.00(+0.19%)
Jan 11, 2018 0.5300 0.5397 0.5100 0.5235 518,315 -0.01(-1.19%)
Jan 10, 2018 0.5300 0.5118 0.5298 753,622 +0.01(+1.88%)
Jan 09, 2018 0.5230 0.5395 0.5200 0.5200 626,610 -0.02(-3.29%)
Jan 08, 2018 0.5470 0.5500 0.5180 0.5377 780,204 +0.01(+1.51%)
Jan 05, 2018 0.6000 0.6000 0.5101 0.5297 1,590,277 -0.05(-7.86%)
Jan 04, 2018 0.5477 0.5800 0.5401 0.5749 851,860 +0.03(+6.44%)
Jan 03, 2018 0.5250 0.5498 0.5200 0.5401 548,801 +0.02(+2.90%)
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.