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 (%)
May 31, 2012 1.830 1.920 1.790 1.883 73,312 +0.07(+4.06%)
May 30, 2012 1.780 1.840 1.750 1.810 36,227 +0.03(+1.69%)
May 29, 2012 1.780 1.850 1.710 1.780 25,654 +0.02(+1.14%)
May 25, 2012 1.780 1.780 1.710 1.760 18,798 -0.03(-1.95%)
May 24, 2012 1.610 1.800 1.560 1.795 47,449 +0.16(+9.45%)
May 23, 2012 1.680 1.680 1.620 1.640 5,497 -0.03(-1.80%)
May 22, 2012 1.670 1.720 1.610 1.670 40,463 +0.01(+0.60%)
May 21, 2012 1.630 1.670 1.600 1.660 26,340 +0.02(+1.22%)
May 18, 2012 1.640 1.660 1.520 1.640 73,330 +0.01(+0.61%)
May 17, 2012 1.600 1.660 1.600 1.630 31,238 +0.03(+1.87%)
May 16, 2012 1.610 1.650 1.570 1.600 54,679 -0.05(-3.03%)
May 15, 2012 1.620 1.663 1.550 1.650 27,931 +0.03(+1.85%)
May 14, 2012 1.650 1.680 1.600 1.620 27,439 -0.03(-1.82%)
May 11, 2012 1.650 1.689 1.650 1.650 20,955 -0.05(-2.94%)
May 10, 2012 1.700 1.700 1.650 1.700 22,505 +0.01(+0.59%)
May 09, 2012 1.710 1.750 1.680 1.690 40,828 -0.06(-3.43%)
May 08, 2012 1.710 1.750 1.690 1.750 29,531 +0.00(+0.00%)
May 07, 2012 1.740 1.780 1.680 1.750 15,900 +0.01(+0.61%)
May 04, 2012 1.630 1.800 1.620 1.739 76,887 +0.09(+5.42%)
May 03, 2012 1.700 1.700 1.620 1.650 33,248 -0.04(-2.37%)
May 02, 2012 1.680 1.750 1.590 1.690 64,930 +0.01(+0.60%)
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.