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 (%)
Apr 30, 2013 1.480 1.480 1.340 1.460 283,446 -0.07(-4.58%)
Apr 29, 2013 1.500 1.550 1.490 1.530 44,384 +0.00(+0.00%)
Apr 26, 2013 1.490 1.556 1.510 1.530 15,208 +0.01(+0.66%)
Apr 25, 2013 1.520 1.540 1.520 1.520 16,784 +0.00(+0.00%)
Apr 24, 2013 1.530 1.540 1.480 1.520 16,554 -0.04(-2.56%)
Apr 23, 2013 1.500 1.610 1.500 1.560 26,447 +0.02(+1.31%)
Apr 22, 2013 1.580 1.640 1.530 1.540 52,948 -0.02(-1.29%)
Apr 19, 2013 1.512 1.590 1.512 1.560 25,683 +0.03(+1.96%)
Apr 18, 2013 1.560 1.580 1.500 1.530 33,694 -0.03(-1.92%)
Apr 17, 2013 1.590 1.590 1.560 1.560 11,818 +0.01(+0.65%)
Apr 16, 2013 1.600 1.680 1.550 1.550 50,121 -0.07(-4.32%)
Apr 15, 2013 1.580 1.700 1.550 1.620 39,709 +0.03(+1.89%)
Apr 12, 2013 1.630 1.630 1.540 1.590 151,044 +0.02(+1.27%)
Apr 11, 2013 1.530 1.600 1.510 1.570 72,033 +0.04(+2.61%)
Apr 10, 2013 1.510 1.530 1.510 1.530 44,197 +0.00(+0.00%)
Apr 09, 2013 1.580 1.580 1.530 1.530 66,527 -0.03(-1.92%)
Apr 08, 2013 1.590 1.700 1.530 1.560 156,059 -0.03(-1.89%)
Apr 05, 2013 1.590 1.650 1.560 1.590 85,119 -0.03(-1.85%)
Apr 04, 2013 1.680 1.890 1.500 1.620 211,409 -0.01(-0.61%)
Apr 03, 2013 1.620 1.700 1.600 1.630 54,208 -0.03(-1.81%)
Apr 02, 2013 1.680 1.680 1.650 1.660 22,877 +0.00(+0.00%)
Apr 01, 2013 1.740 1.740 1.650 1.660 44,450 -0.04(-2.35%)
Mar 28, 2013 1.700 1.750 1.650 1.700 79,099 -0.05(-2.86%)
Mar 27, 2013 1.820 1.820 1.677 1.750 76,940 -0.02(-1.13%)
Mar 26, 2013 1.860 1.860 1.740 1.770 58,856 -0.11(-5.85%)
Mar 25, 2013 1.800 1.950 1.800 1.880 71,149 +0.04(+2.17%)
Mar 22, 2013 1.840 1.840 1.800 1.840 26,085 +0.01(+0.55%)
Mar 21, 2013 1.840 1.840 1.800 1.830 20,983 -0.03(-1.61%)
Mar 20, 2013 1.890 1.890 1.840 1.860 17,176 +0.01(+0.54%)
Mar 19, 2013 1.850 1.888 1.830 1.850 15,566 -0.03(-1.60%)
Mar 18, 2013 1.890 1.910 1.800 1.880 39,546 +0.08(+4.44%)
Mar 15, 2013 1.900 1.934 1.750 1.800 17,270 -0.11(-5.71%)
Mar 14, 2013 1.880 1.910 1.860 1.909 38,996 +0.07(+3.76%)
Mar 13, 2013 1.920 1.940 1.770 1.840 47,759 -0.10(-5.16%)
Mar 12, 2013 1.900 1.940 1.830 1.940 69,210 +0.09(+4.86%)
Mar 11, 2013 1.830 1.900 1.830 1.850 22,066 -0.01(-0.54%)
Mar 08, 2013 1.830 1.870 1.820 1.860 12,295 -0.02(-1.06%)
Mar 07, 2013 1.890 1.890 1.810 1.880 50,517 +0.09(+5.03%)
Mar 06, 2013 1.720 1.820 1.700 1.790 183,152 +0.05(+2.87%)
Mar 05, 2013 1.720 1.760 1.660 1.740 35,783 +0.04(+2.35%)
Mar 04, 2013 1.660 1.790 1.640 1.700 17,600 +0.03(+1.80%)
Mar 01, 2013 1.703 1.710 1.580 1.670 30,929 -0.05(-2.91%)
Feb 28, 2013 1.650 1.729 1.610 1.720 32,505 +0.05(+3.18%)
Feb 27, 2013 1.680 1.700 1.640 1.667 15,680 +0.01(+0.42%)
Feb 26, 2013 1.630 1.708 1.600 1.660 59,759 -0.03(-1.78%)
Feb 22, 2013 1.740 1.740 1.610 1.690 58,221 +0.04(+2.42%)
Feb 21, 2013 1.680 1.760 1.580 1.650 147,024 -0.07(-4.07%)
Feb 20, 2013 1.770 1.770 1.680 1.720 67,956 -0.06(-3.37%)
Feb 19, 2013 1.780 1.800 1.720 1.780 75,431 -0.02(-1.11%)
Feb 15, 2013 1.850 1.860 1.750 1.800 120,416 +0.00(+0.00%)
Feb 14, 2013 1.910 1.910 1.750 1.800 181,656 -0.04(-2.17%)
Feb 13, 2013 1.920 1.950 1.800 1.840 137,715 -0.07(-3.66%)
Feb 12, 2013 1.990 2.100 1.900 1.910 58,199 -0.02(-1.04%)
Feb 11, 2013 2.000 2.090 1.930 1.930 31,227 -0.07(-3.50%)
Feb 08, 2013 1.950 2.049 1.920 2.000 128,896 +0.05(+2.56%)
Feb 07, 2013 1.890 2.000 1.850 1.950 280,221 +0.09(+4.84%)
Feb 06, 2013 1.810 1.860 1.770 1.860 115,470 +0.04(+2.20%)
Feb 04, 2013 1.920 1.920 1.820 1.820 25,228 -0.06(-3.19%)
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.