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 (%)
Nov 30, 2018 0.7500 0.7800 0.7400 0.7600 214,600 +0.02(+2.72%)
Nov 29, 2018 0.7350 0.7500 0.7000 0.7399 239,097 -0.02(-2.00%)
Nov 28, 2018 0.7510 0.7610 0.7315 0.7550 389,007 -0.01(-0.66%)
Nov 27, 2018 0.7900 0.8000 0.7500 0.7600 411,139 -0.03(-3.76%)
Nov 26, 2018 0.8350 0.8350 0.7700 0.7897 461,759 -0.02(-2.51%)
Nov 23, 2018 0.7800 0.8400 0.7700 0.8100 502,700 +0.00(+0.00%)
Nov 21, 2018 0.8100 0.8100 0.8100 0 +0.05(+5.88%)
Nov 20, 2018 0.7600 0.7900 0.7300 0.7650 238,019 -0.02(-1.92%)
Nov 19, 2018 0.8000 0.8000 0.7550 0.7800 149,900 -0.02(-2.50%)
Nov 16, 2018 0.7800 0.8000 0.7600 0.8000 139,100 +0.03(+3.23%)
Nov 15, 2018 0.7600 0.7899 0.7600 0.7750 96,671 +0.01(+1.44%)
Nov 14, 2018 0.8100 0.8174 0.7500 0.7640 354,644 -0.05(-5.68%)
Nov 13, 2018 0.8200 0.8300 0.8000 0.8100 169,383 -0.02(-2.75%)
Nov 12, 2018 0.8400 0.8500 0.8129 0.8329 138,031 -0.01(-0.85%)
Nov 09, 2018 0.9000 0.9000 0.8100 0.8400 322,900 -0.07(-7.69%)
Nov 08, 2018 0.9100 0.9100 0.8500 0.9100 364,009 +0.02(+2.25%)
Nov 07, 2018 0.8800 0.8900 0.8600 0.8900 231,350 +0.02(+2.31%)
Nov 06, 2018 0.9098 0.9098 0.8500 0.8699 304,285 -0.04(-4.41%)
Nov 05, 2018 0.8200 0.9300 0.8100 0.9100 932,929 +0.09(+10.98%)
Nov 02, 2018 0.8500 0.8500 0.8000 0.8200 206,000 -0.00(-0.27%)
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.