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, 2020 0.3500 0.3600 0.3310 0.3473 197,025 -0.02(-4.33%)
Apr 29, 2020 0.3400 0.3630 0.3300 0.3630 415,264 +0.02(+6.67%)
Apr 28, 2020 0.3360 0.3450 0.3205 0.3403 221,232 -0.01(-1.51%)
Apr 27, 2020 0.3700 0.3701 0.3152 0.3455 332,429 +0.01(+3.01%)
Apr 24, 2020 0.3400 0.3500 0.3300 0.3354 227,300 +0.00(+0.63%)
Apr 23, 2020 0.3602 0.3602 0.3100 0.3333 521,575 -0.03(-7.42%)
Apr 22, 2020 0.3290 0.4389 0.3240 0.3600 1,972,290 +0.03(+10.40%)
Apr 21, 2020 0.3205 0.3600 0.3105 0.3261 101,747 -0.01(-3.63%)
Apr 20, 2020 0.3800 0.3800 0.3300 0.3384 152,321 -0.03(-7.31%)
Apr 17, 2020 0.3700 0.3799 0.3528 0.3651 193,100 +0.01(+3.49%)
Apr 16, 2020 0.3700 0.4000 0.3500 0.3528 249,840 +0.01(+2.05%)
Apr 15, 2020 0.3600 0.3600 0.3200 0.3457 100,967 +0.00(+0.73%)
Apr 14, 2020 0.3300 0.3500 0.3131 0.3432 113,517 +0.01(+4.00%)
Apr 13, 2020 0.3300 0.3400 0.3000 0.3300 123,089 +0.00(+1.01%)
Apr 09, 2020 0.3300 0.3400 0.2900 0.3267 241,900 +0.02(+5.35%)
Apr 08, 2020 0.3111 0.3300 0.2986 0.3101 157,524 +0.00(+1.11%)
Apr 07, 2020 0.3200 0.3289 0.2850 0.3067 240,441 -0.01(-2.11%)
Apr 06, 2020 0.2980 0.3200 0.2940 0.3133 83,415 +0.02(+7.29%)
Apr 03, 2020 0.3100 0.3100 0.2755 0.2920 136,800 +0.00(+0.69%)
Apr 02, 2020 0.2950 0.3200 0.2850 0.2900 86,034 +0.01(+1.79%)
Apr 01, 2020 0.3100 0.3135 0.2740 0.2849 252,410 -0.04(-11.38%)
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%)
Mar 02, 2020 0.4200 0.4500 0.4200 0.4400 140,374 +0.01(+3.43%)
Feb 28, 2020 0.4200 0.4400 0.4000 0.4254 298,900 -0.00(-1.07%)
Feb 27, 2020 0.4400 0.4600 0.4200 0.4300 268,891 +0.00(+0.00%)
Feb 26, 2020 0.4300 0.4500 0.4300 0.4300 207,033 -0.00(-1.10%)
Feb 25, 2020 0.4550 0.4699 0.4304 0.4348 106,423 -0.03(-5.48%)
Feb 24, 2020 0.4780 0.4900 0.4530 0.4600 268,627 -0.03(-6.71%)
Feb 21, 2020 0.5130 0.5248 0.4610 0.4931 255,000 -0.01(-1.38%)
Feb 20, 2020 0.5220 0.5220 0.5000 0.5000 114,773 -0.02(-3.85%)
Feb 19, 2020 0.5200 0.5300 0.5100 0.5200 170,970 +0.01(+1.64%)
Feb 18, 2020 0.5400 0.5400 0.5025 0.5116 171,056 -0.01(-2.07%)
Feb 14, 2020 0.5300 0.5321 0.5049 0.5224 193,300 -0.00(-0.31%)
Feb 13, 2020 0.5400 0.5407 0.5200 0.5240 75,748 -0.01(-2.24%)
Feb 12, 2020 0.5600 0.5600 0.5260 0.5360 69,283 -0.01(-1.47%)
Feb 11, 2020 0.5600 0.5700 0.5210 0.5440 203,955 -0.01(-1.09%)
Feb 10, 2020 0.5600 0.5800 0.5400 0.5500 215,844 -0.02(-3.96%)
Feb 07, 2020 0.6000 0.6090 0.5600 0.5727 387,700 -0.03(-5.74%)
Feb 06, 2020 0.5800 0.6294 0.5600 0.6076 818,497 +0.05(+8.50%)
Feb 05, 2020 0.5400 0.5800 0.5300 0.5600 308,914 +0.02(+3.70%)
Feb 04, 2020 0.5400 0.5400 0.5300 0.5400 66,111 +0.01(+1.89%)
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.