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%)
Nov 01, 2018 0.8400 0.8500 0.8100 0.8222 152,083 -0.02(-2.11%)
Oct 31, 2018 0.8500 0.8500 0.8002 0.8399 143,174 +0.03(+4.03%)
Oct 30, 2018 0.8040 0.8500 0.7752 0.8074 306,358 -0.01(-1.54%)
Oct 29, 2018 0.8442 0.8500 0.8101 0.8200 173,378 -0.02(-2.38%)
Oct 26, 2018 0.8200 0.8500 0.8100 0.8400 249,700 -0.01(-0.97%)
Oct 25, 2018 0.8475 0.8690 0.8300 0.8482 119,906 +0.00(+0.00%)
Oct 24, 2018 0.8500 0.8749 0.8200 0.8482 232,884 -0.03(-3.34%)
Oct 23, 2018 0.8500 0.8775 0.8211 0.8775 337,641 +0.03(+3.24%)
Oct 22, 2018 0.9000 0.9150 0.8250 0.8500 775,704 -0.06(-6.59%)
Oct 19, 2018 0.8900 0.9300 0.8800 0.9100 796,500 +0.02(+2.21%)
Oct 18, 2018 0.8723 0.9029 0.8600 0.8903 471,598 -0.01(-0.64%)
Oct 17, 2018 0.9500 0.9500 0.8776 0.8960 550,230 -0.03(-3.24%)
Oct 16, 2018 0.9032 0.9327 0.8595 0.9260 792,449 +0.04(+4.81%)
Oct 15, 2018 0.9200 0.9200 0.8400 0.8835 823,518 -0.03(-2.91%)
Oct 12, 2018 0.9600 0.9600 0.8900 0.9100 2,307,000 +0.01(+1.11%)
Oct 11, 2018 0.9900 1.000 0.9000 0.9000 4,600,777 -0.56(-38.36%)
Oct 10, 2018 1.880 1.980 1.360 1.460 2,102,428 -0.44(-23.16%)
Oct 09, 2018 2.100 2.117 1.830 1.900 1,099,713 -0.20(-9.52%)
Oct 08, 2018 2.130 2.700 2.000 2.100 2,429,577 -0.05(-2.33%)
Oct 05, 2018 2.310 2.340 2.100 2.150 574,700 -0.14(-6.11%)
Oct 04, 2018 2.530 2.530 2.220 2.290 1,023,012 -0.26(-10.20%)
Oct 03, 2018 2.750 2.790 2.450 2.550 1,311,409 -0.13(-4.85%)
Oct 02, 2018 2.650 3.230 2.570 2.680 4,231,309 +0.09(+3.47%)
Oct 01, 2018 3.750 4.000 2.490 2.590 8,037,804 -0.01(-0.38%)
Sep 28, 2018 2.480 8.000 2.460 2.600 23,655,700 +0.14(+5.65%)
Sep 27, 2018 2.390 2.530 2.310 2.461 107,724 +0.06(+2.54%)
Sep 26, 2018 2.420 2.560 2.255 2.400 72,124 -0.04(-1.64%)
Sep 25, 2018 2.560 2.650 2.350 2.440 134,791 -0.10(-3.94%)
Sep 24, 2018 2.730 2.750 2.500 2.540 235,049 +0.03(+1.20%)
Sep 21, 2018 2.350 2.870 2.300 2.510 570,000 +0.16(+6.81%)
Sep 20, 2018 2.120 2.429 1.950 2.350 296,114 +0.31(+15.14%)
Sep 19, 2018 2.000 2.090 1.860 2.041 277,061 -0.05(-2.34%)
Sep 18, 2018 2.080 2.090 2.000 2.090 130,508 +0.03(+1.46%)
Sep 17, 2018 2.260 2.290 2.030 2.060 174,669 -0.20(-8.85%)
Sep 14, 2018 2.450 2.450 2.250 2.260 93,000 -0.19(-7.75%)
Sep 13, 2018 2.460 2.500 2.410 2.450 78,318 -0.01(-0.41%)
Sep 12, 2018 2.600 2.600 2.450 2.460 90,476 -0.20(-7.52%)
Sep 11, 2018 2.740 2.750 2.600 2.660 74,756 -0.04(-1.48%)
Sep 10, 2018 2.700 2.700 2.560 2.700 43,048 +0.06(+2.27%)
Sep 07, 2018 2.600 2.720 2.600 2.640 68,900 -0.05(-1.86%)
Sep 06, 2018 2.980 2.980 2.510 2.690 157,239 -0.08(-2.89%)
Sep 05, 2018 2.820 2.850 2.710 2.770 56,513 -0.03(-1.07%)
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.