Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 27, 2013 1.690 1.800 1.674 1.710 241,908 +0.04(+2.46%)
Sep 26, 2013 1.560 1.680 1.560 1.669 252,846 +0.12(+7.68%)
Sep 25, 2013 1.560 1.600 1.550 1.550 46,943 +0.00(+0.00%)
Sep 24, 2013 1.580 1.580 1.550 1.550 58,792 -0.03(-1.90%)
Sep 23, 2013 1.570 1.590 1.570 1.580 71,257 +0.01(+0.64%)
Sep 20, 2013 1.570 1.590 1.550 1.570 43,673 +0.03(+1.95%)
Sep 19, 2013 1.550 1.590 1.530 1.540 101,346 -0.03(-1.91%)
Sep 18, 2013 1.580 1.580 1.551 1.570 50,821 -0.02(-1.26%)
Sep 17, 2013 1.550 1.590 1.520 1.590 167,280 +0.06(+3.92%)
Sep 16, 2013 1.550 1.590 1.530 1.530 69,225 -0.03(-1.92%)
Sep 13, 2013 1.570 1.570 1.520 1.560 50,336 -0.02(-1.27%)
Sep 12, 2013 1.580 1.580 1.511 1.580 112,930 +0.00(+0.00%)
Sep 11, 2013 1.540 1.580 1.490 1.580 117,968 +0.00(+0.00%)
Sep 10, 2013 1.590 1.590 1.524 1.580 88,054 -0.03(-1.86%)
Sep 09, 2013 1.540 1.610 1.540 1.610 186,920 +0.03(+1.90%)
Sep 06, 2013 1.500 1.580 1.500 1.580 72,482 +0.04(+2.60%)
Sep 05, 2013 1.570 1.590 1.510 1.540 38,252 +0.00(+0.00%)
Sep 04, 2013 1.580 1.584 1.530 1.540 45,056 -0.03(-1.91%)
Sep 03, 2013 1.630 1.630 1.570 1.570 41,126 +0.01(+0.64%)
Aug 30, 2013 1.581 1.581 1.550 1.560 2,770 +0.03(+1.96%)
Aug 29, 2013 1.650 1.650 1.530 1.530 13,244 -0.04(-2.55%)
Aug 28, 2013 1.550 1.570 1.530 1.570 72,181 +0.02(+1.29%)
Aug 27, 2013 1.550 1.580 1.530 1.550 37,744 +0.00(+0.00%)
Aug 26, 2013 1.540 1.630 1.540 1.550 38,395 +0.01(+0.65%)
Aug 23, 2013 1.570 1.639 1.490 1.540 41,303 -0.03(-1.91%)
Aug 22, 2013 1.490 1.570 1.450 1.570 89,861 +0.07(+4.67%)
Aug 21, 2013 1.450 1.500 1.450 1.500 55,166 +0.02(+1.35%)
Aug 20, 2013 1.500 1.507 1.420 1.480 15,154 +0.04(+2.78%)
Aug 19, 2013 1.470 1.540 1.430 1.440 60,873 -0.01(-0.69%)
Aug 16, 2013 1.479 1.500 1.420 1.450 86,996 -0.02(-1.36%)
Aug 15, 2013 1.460 1.490 1.430 1.470 49,215 +0.01(+0.68%)
Aug 14, 2013 1.500 1.500 1.430 1.460 16,750 -0.04(-2.67%)
Aug 13, 2013 1.450 1.500 1.430 1.500 129,497 +0.05(+3.45%)
Aug 12, 2013 1.620 1.620 1.440 1.450 83,283 -0.10(-6.45%)
Aug 09, 2013 1.530 1.550 1.474 1.550 36,544 +0.05(+3.33%)
Aug 08, 2013 1.500 1.570 1.450 1.500 75,774 +0.00(+0.00%)
Aug 07, 2013 1.513 1.520 1.410 1.500 48,389 -0.02(-1.32%)
Aug 06, 2013 1.480 1.530 1.470 1.520 48,401 +0.03(+2.01%)
Aug 05, 2013 1.540 1.570 1.470 1.490 117,190 -0.05(-3.25%)
Aug 02, 2013 1.530 1.580 1.500 1.540 102,209 -0.04(-2.53%)
Aug 01, 2013 1.530 1.590 1.505 1.580 62,330 +0.06(+3.95%)
Jul 31, 2013 1.570 1.590 1.490 1.520 132,643 -0.11(-6.75%)
Jul 30, 2013 1.596 1.630 1.520 1.630 59,148 +0.03(+1.87%)
Jul 29, 2013 1.610 1.610 1.500 1.600 62,246 -0.02(-1.23%)
Jul 26, 2013 1.660 1.660 1.590 1.620 28,356 -0.03(-1.82%)
Jul 25, 2013 1.620 1.680 1.620 1.650 38,875 +0.01(+0.61%)
Jul 24, 2013 1.620 1.650 1.570 1.640 31,061 +0.00(+0.00%)
Jul 23, 2013 1.650 1.660 1.610 1.640 17,203 +0.00(+0.00%)
Jul 22, 2013 1.650 1.650 1.620 1.640 51,374 +0.02(+1.23%)
Jul 19, 2013 1.571 1.650 1.570 1.620 11,311 +0.05(+3.18%)
Jul 18, 2013 1.650 1.659 1.550 1.570 31,785 -0.11(-6.55%)
Jul 17, 2013 1.590 1.680 1.510 1.680 32,361 +0.15(+9.80%)
Jul 16, 2013 1.500 1.600 1.500 1.530 100,445 +0.04(+2.68%)
Jul 15, 2013 1.450 1.600 1.400 1.490 95,404 +0.07(+4.93%)
Jul 12, 2013 1.580 1.620 1.410 1.420 150,321 -0.20(-12.35%)
Jul 11, 2013 1.620 1.650 1.600 1.620 62,553 -0.01(-0.61%)
Jul 10, 2013 1.600 1.640 1.600 1.630 27,313 -0.01(-0.61%)
Jul 09, 2013 1.650 1.670 1.620 1.640 15,640 -0.03(-1.80%)
Jul 08, 2013 1.670 1.670 1.620 1.670 40,682 -0.03(-1.76%)
Jul 05, 2013 1.710 1.730 1.620 1.700 56,512 +0.03(+1.80%)
Jul 03, 2013 1.700 1.740 1.650 1.670 12,391 -0.02(-1.18%)
Jul 02, 2013 1.700 1.710 1.625 1.690 25,447 +0.02(+1.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.