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 (%)
Apr 30, 2018 0.2450 0.2500 0.2350 0.2400 314,911 +0.01(+2.13%)
Apr 27, 2018 0.2500 0.2580 0.2310 0.2350 633,018 -0.01(-3.69%)
Apr 26, 2018 0.2390 0.2496 0.2300 0.2440 852,717 +0.02(+9.42%)
Apr 25, 2018 0.2300 0.2350 0.2074 0.2230 945,455 +0.00(+1.36%)
Apr 24, 2018 0.2300 0.2600 0.2050 0.2200 1,307,460 -0.02(-7.56%)
Apr 23, 2018 0.3050 0.3199 0.1900 0.2380 5,163,141 -0.10(-30.33%)
Apr 20, 2018 0.3475 0.3475 0.3344 0.3416 106,321 +0.00(+0.41%)
Apr 19, 2018 0.3500 0.3529 0.3300 0.3402 454,475 -0.01(-2.24%)
Apr 18, 2018 0.3600 0.3600 0.3401 0.3480 312,990 -0.02(-4.53%)
Apr 17, 2018 0.3540 0.3650 0.3525 0.3645 190,191 +0.01(+3.40%)
Apr 16, 2018 0.3400 0.3659 0.3400 0.3525 300,354 -0.01(-3.66%)
Apr 13, 2018 0.3700 0.3700 0.3400 0.3659 813,841 -0.00(-0.97%)
Apr 12, 2018 0.3310 0.3700 0.3310 0.3695 713,806 +0.03(+9.19%)
Apr 11, 2018 0.3319 0.3500 0.3169 0.3384 667,804 +0.01(+3.52%)
Apr 10, 2018 0.3400 0.3400 0.3150 0.3269 374,378 +0.01(+3.22%)
Apr 09, 2018 0.3218 0.3287 0.3060 0.3167 309,955 -0.00(-0.72%)
Apr 06, 2018 0.3050 0.3279 0.3050 0.3190 294,271 +0.02(+6.33%)
Apr 05, 2018 0.3465 0.3465 0.2980 0.3000 825,886 -0.03(-9.09%)
Apr 04, 2018 0.2901 0.3399 0.2901 0.3300 475,370 +0.01(+4.07%)
Apr 03, 2018 0.3178 0.3397 0.3016 0.3171 714,051 +0.01(+2.29%)
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.