Skip to main content
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 (%)
Oct 31, 2013 1.550 1.550 1.500 1.500 35,798 -0.02(-1.32%)
Oct 30, 2013 1.490 1.600 1.490 1.520 55,469 +0.03(+2.01%)
Oct 29, 2013 1.500 1.600 1.490 1.490 61,535 -0.02(-1.32%)
Oct 28, 2013 1.650 1.650 1.500 1.510 78,263 -0.09(-5.63%)
Oct 25, 2013 1.650 1.670 1.550 1.600 46,717 -0.03(-1.84%)
Oct 24, 2013 1.630 1.630 1.560 1.630 33,789 +0.00(+0.00%)
Oct 23, 2013 1.620 1.640 1.620 1.630 56,265 -0.01(-0.61%)
Oct 22, 2013 1.560 1.640 1.560 1.640 82,892 +0.08(+5.13%)
Oct 21, 2013 1.610 1.640 1.550 1.560 31,924 -0.04(-2.50%)
Oct 18, 2013 1.580 1.600 1.561 1.600 30,468 +0.01(+0.63%)
Oct 17, 2013 1.520 1.590 1.520 1.590 106,224 -0.01(-0.63%)
Oct 16, 2013 1.630 1.630 1.560 1.600 91,512 -0.03(-1.84%)
Oct 15, 2013 1.600 1.850 1.570 1.630 89,864 +0.02(+1.24%)
Oct 14, 2013 1.640 1.640 1.580 1.610 61,246 -0.05(-3.01%)
Oct 11, 2013 1.700 1.770 1.601 1.660 136,894 -0.06(-3.49%)
Oct 10, 2013 1.720 1.780 1.700 1.720 81,097 +0.00(+0.00%)
Oct 09, 2013 1.750 1.839 1.720 1.720 77,144 -0.03(-1.71%)
Oct 08, 2013 1.830 1.890 1.750 1.750 126,885 -0.10(-5.41%)
Oct 07, 2013 1.820 1.900 1.810 1.850 75,697 +0.00(+0.00%)
Oct 04, 2013 1.820 1.900 1.820 1.850 111,467 +0.05(+2.78%)
Oct 03, 2013 1.780 1.850 1.770 1.800 74,578 +0.00(+0.00%)
Oct 02, 2013 1.800 1.800 1.700 1.800 138,348 +0.00(+0.00%)
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.