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, 2017 0.6800 0.7280 0.6655 0.6934 896,493 +0.04(+6.11%)
Nov 29, 2017 0.6430 0.6700 0.6400 0.6535 476,766 +0.00(+0.54%)
Nov 28, 2017 0.6400 0.6506 0.6150 0.6500 888,001 +0.02(+3.97%)
Nov 27, 2017 0.6221 0.6599 0.6221 0.6252 758,912 -0.02(-3.82%)
Nov 24, 2017 0.6433 0.6599 0.6400 0.6500 298,350 -0.00(-0.21%)
Nov 22, 2017 0.6000 0.6791 0.5500 0.6514 835,887 +0.02(+3.66%)
Nov 21, 2017 0.6600 0.6690 0.6150 0.6284 674,531 -0.03(-4.64%)
Nov 20, 2017 0.6909 0.6950 0.6100 0.6590 860,737 -0.02(-2.54%)
Nov 17, 2017 0.6780 0.6800 0.6400 0.6762 1,014,504 -0.00(-0.57%)
Nov 16, 2017 0.6900 0.7000 0.6801 0.6801 403,050 -0.02(-2.48%)
Nov 15, 2017 0.6900 0.7097 0.6800 0.6974 541,547 +0.00(+0.19%)
Nov 14, 2017 0.7060 0.7150 0.6901 0.6961 645,981 -0.02(-2.64%)
Nov 13, 2017 0.7035 0.7200 0.6901 0.7150 528,947 -0.01(-1.49%)
Nov 10, 2017 0.7110 0.7600 0.7021 0.7258 527,366 +0.01(+0.81%)
Nov 09, 2017 0.6927 0.7395 0.6856 0.7200 570,219 +0.02(+3.58%)
Nov 08, 2017 0.7186 0.7233 0.6854 0.6951 930,868 -0.03(-3.55%)
Nov 07, 2017 0.7400 0.7500 0.7100 0.7207 555,598 -0.02(-2.61%)
Nov 06, 2017 0.7900 0.7913 0.7100 0.7400 768,105 -0.05(-5.73%)
Nov 03, 2017 0.7000 0.8291 0.6900 0.7850 1,593,741 +0.10(+13.77%)
Nov 02, 2017 0.7100 0.7170 0.6799 0.6900 2,429,199 -0.09(-11.76%)
Nov 01, 2017 0.8353 0.8353 0.7756 0.7820 889,743 -0.04(-5.21%)
Oct 31, 2017 0.8100 0.8250 0.7901 0.8250 507,240 +0.02(+2.68%)
Oct 30, 2017 0.8500 0.7901 0.8035 538,444 -0.03(-3.20%)
Oct 27, 2017 0.8343 0.8361 0.7700 0.8301 1,718,458 +0.00(+0.05%)
Oct 26, 2017 0.8600 0.8600 0.8200 0.8297 675,758 -0.03(-3.00%)
Oct 25, 2017 0.8800 0.8953 0.8220 0.8554 1,358,489 -0.04(-4.46%)
Oct 24, 2017 0.9280 0.9280 0.8900 0.8953 954,351 -0.03(-3.11%)
Oct 23, 2017 0.9100 0.9370 0.9100 0.9240 1,021,860 +0.01(+0.54%)
Oct 20, 2017 0.9000 0.9499 0.8850 0.9190 1,509,611 +0.02(+2.68%)
Oct 19, 2017 0.8979 0.9089 0.8801 0.8950 423,080 -0.00(-0.54%)
Oct 18, 2017 0.8856 0.9172 0.8710 0.8999 596,336 +0.02(+2.83%)
Oct 17, 2017 0.9000 0.9200 0.8750 0.8751 641,960 -0.02(-2.75%)
Oct 16, 2017 0.8841 0.9000 0.8600 0.8998 614,531 +0.02(+2.26%)
Oct 13, 2017 0.9028 0.9049 0.8619 0.8799 754,250 -0.03(-2.77%)
Oct 12, 2017 0.9045 0.9149 0.8800 0.9050 761,694 +0.01(+0.56%)
Oct 11, 2017 0.8322 0.9000 0.8322 0.9000 693,646 +0.05(+5.88%)
Oct 10, 2017 0.8476 0.8769 0.8249 0.8500 624,022 -0.01(-1.28%)
Oct 09, 2017 0.8924 0.9000 0.8200 0.8610 1,337,877 -0.03(-3.28%)
Oct 06, 2017 0.9400 0.9400 0.8900 0.8902 1,127,666 -0.04(-4.28%)
Oct 05, 2017 0.8700 0.9395 0.8700 0.9300 1,058,862 +0.03(+3.33%)
Oct 04, 2017 0.9200 0.9300 0.9000 0.9000 641,680 -0.03(-3.23%)
Oct 03, 2017 0.9357 0.9474 0.9000 0.9300 1,098,417 +0.00(+0.28%)
Oct 02, 2017 0.9204 0.9557 0.9201 0.9274 865,133 -0.01(-0.61%)
Sep 29, 2017 0.9350 0.9399 0.9001 0.9331 1,360,302 -0.01(-1.36%)
Sep 28, 2017 0.9550 0.9550 0.9084 0.9460 1,298,645 -0.01(-0.79%)
Sep 27, 2017 0.9670 0.9535 2,452,708 +0.01(+0.94%)
Sep 26, 2017 1.000 1.007 0.9300 0.9446 1,485,628 -0.05(-4.88%)
Sep 25, 2017 1.000 1.050 0.9800 0.9931 1,841,295 +0.01(+1.14%)
Sep 22, 2017 0.9800 0.9895 0.9601 0.9819 971,740 +0.02(+1.98%)
Sep 21, 2017 0.9420 0.9999 0.9125 0.9628 1,795,782 +0.00(+0.29%)
Sep 20, 2017 1.010 1.020 0.9500 0.9600 2,772,517 -0.05(-4.95%)
Sep 19, 2017 1.050 1.050 0.9512 1.010 3,925,508 +0.05(+5.21%)
Sep 18, 2017 0.9280 0.9800 0.8900 0.9600 4,524,677 +0.09(+10.34%)
Sep 15, 2017 0.8108 0.9300 0.8100 0.8700 4,667,505 +0.06(+7.69%)
Sep 14, 2017 0.7900 0.8190 0.7825 0.8079 1,001,149 +0.02(+1.93%)
Sep 13, 2017 0.8000 0.8299 0.7810 0.7926 1,195,144 -0.01(-0.85%)
Sep 12, 2017 0.8300 0.8499 0.7300 0.7994 3,384,235 -0.05(-5.62%)
Sep 11, 2017 0.8100 0.8900 0.8100 0.8470 3,841,390 +0.06(+7.22%)
Sep 08, 2017 0.7400 0.7964 0.7292 0.7900 2,867,643 +0.06(+8.26%)
Sep 07, 2017 0.7200 0.7300 0.7000 0.7297 987,268 +0.03(+4.24%)
Sep 06, 2017 0.7150 0.7150 0.6500 0.7000 1,478,423 +0.00(+0.49%)
Sep 05, 2017 0.7500 0.7500 0.6700 0.6966 2,114,299 -0.05(-7.12%)
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.