Historical Data for Synthetic Biologics Inc. (SYN)

$ 0.4254   -0.0046 (-1.07%) Volume: 298.93k 6:30 PM EST 28-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 0.42 0.44 0.40 0.4254 298.93k -0.0046 -1.07% 0.4254 125.59k 403
02/27/20 0.44 0.46 0.42 0.43 268.89k 0.0012 0.28% 0.43 116.92k 564
02/26/20 0.43 0.454 0.4288 0.4288 207.03k -0.006 -1.38% 0.4288 91.64k 418
02/25/20 0.455 0.4699 0.4304 0.4348 106.42k -0.0252 -5.48% 0.4348 47.85k 281
02/24/20 0.478 0.49 0.453 0.46 269.03k -0.0331 -6.71% 0.46 125.28k 542
02/21/20 0.513 0.5248 0.461 0.4931 255.05k -0.0069 -1.38% 0.4931 125.59k 472
02/20/20 0.522 0.522 0.50 0.50 114.77k -0.0194 -3.74% 0.50 58.6k 289
02/19/20 0.5207 0.5299 0.51 0.5194 168.49k 0.0078 1.52% 0.5194 87.32k 396
02/18/20 0.54 0.54 0.5025 0.5116 171.06k -0.0108 -2.07% 0.5116 87.69k 487
02/14/20 0.53 0.5321 0.5049 0.5224 193.38k -0.0016 -0.31% 0.5224 100.28k 476
02/13/20 0.54 0.540673 0.52 0.524 75.75k -0.012047 -2.25% 0.524 39.92k 200
02/12/20 0.56 0.56 0.526 0.536047 69.28k -0.007953 -1.46% 0.536047 37.05k 247
02/11/20 0.56 0.57 0.521 0.544 203.96k -0.0102 -1.84% 0.544 110.89k 302
02/10/20 0.56 0.5799 0.5402 0.5542 215.84k -0.01845 -3.22% 0.5542 119.87k 350
02/07/20 0.60 0.609 0.56 0.57265 384.75k -0.03495 -5.75% 0.57265 224.52k 757
02/06/20 0.58 0.6294 0.56 0.6076 818.5k 0.0459 8.17% 0.6076 495.18k 1,334
02/05/20 0.535 0.58 0.532 0.5617 308.89k 0.0267 4.99% 0.5617 174.32k 739
02/04/20 0.5435 0.5435 0.53 0.535 66.11k 0.005 0.94% 0.535 35.46k 276
02/03/20 0.51 0.54 0.51 0.53 81.55k 0.0074 1.42% 0.53 42.83k 228
01/31/20 0.52 0.54 0.511 0.5226 71.99k -0.0004 -0.08% 0.5226 37.9k 142
01/30/20 0.56 0.56 0.5207 0.523 134.07k -0.0179 -3.31% 0.523 71.69k 316
01/29/20 0.5399 0.549 0.5301 0.5409 43.97k 0.0011 0.20% 0.5409 23.75k 130
01/28/20 0.5469 0.5594 0.53 0.5398 27.64k 0.0088 1.66% 0.5398 14.97k 129