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 (%)
Mar 31, 2020 0.3300 0.3300 0.3000 0.3215 204,650 -0.00(-0.16%)
Mar 30, 2020 0.2900 0.3350 0.2900 0.3220 188,136 -0.02(-5.24%)
Mar 27, 2020 0.3000 0.3398 0.3000 0.3398 66,300 +0.02(+6.19%)
Mar 26, 2020 0.3200 0.3400 0.3100 0.3200 90,970 -0.00(-1.02%)
Mar 25, 2020 0.3233 0.3400 0.3050 0.3233 103,585 +0.01(+3.49%)
Mar 24, 2020 0.3200 0.3451 0.3000 0.3124 223,736 -0.00(-0.51%)
Mar 23, 2020 0.3300 0.3450 0.3050 0.3140 140,754 +0.01(+2.61%)
Mar 20, 2020 0.3340 0.3340 0.2823 0.3060 190,300 +0.03(+9.25%)
Mar 19, 2020 0.2800 0.2867 0.2522 0.2801 214,741 +0.01(+3.66%)
Mar 18, 2020 0.3000 0.3500 0.2522 0.2702 191,366 -0.04(-12.95%)
Mar 17, 2020 0.2700 0.3340 0.2700 0.3104 175,610 +0.00(+0.13%)
Mar 16, 2020 0.3055 0.3386 0.2751 0.3100 178,289 -0.00(-1.56%)
Mar 13, 2020 0.3550 0.3607 0.2800 0.3149 405,600 +0.01(+4.93%)
Mar 12, 2020 0.3594 0.3594 0.2800 0.3001 412,631 -0.06(-17.08%)
Mar 11, 2020 0.3800 0.3800 0.3451 0.3619 325,014 -0.03(-7.06%)
Mar 10, 2020 0.3820 0.4900 0.3610 0.3894 2,437,652 +0.01(+2.12%)
Mar 09, 2020 0.4000 0.4000 0.3611 0.3813 318,923 -0.02(-5.27%)
Mar 06, 2020 0.4600 0.4793 0.3950 0.4025 914,300 -0.04(-8.42%)
Mar 05, 2020 0.4250 0.4500 0.4226 0.4395 285,794 +0.01(+2.78%)
Mar 04, 2020 0.4312 0.4400 0.4252 0.4276 75,693 -0.01(-2.82%)
Mar 03, 2020 0.4600 0.4600 0.4200 0.4400 136,108 +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.