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, 2017 0.6140 0.6170 0.5800 0.5804 877,457 -0.03(-5.47%)
May 30, 2017 0.6100 0.6355 0.6040 0.6140 1,218,214 +0.01(+1.19%)
May 26, 2017 0.6015 0.6099 0.5800 0.6068 675,463 +0.01(+2.50%)
May 25, 2017 0.6100 0.6240 0.5781 0.5920 1,288,604 -0.03(-5.01%)
May 24, 2017 0.6500 0.6650 0.6087 0.6232 1,483,274 -0.01(-1.05%)
May 23, 2017 0.5460 0.6799 0.5400 0.6298 3,646,819 +0.09(+16.44%)
May 22, 2017 0.5200 0.5500 0.5200 0.5409 642,253 +0.02(+4.22%)
May 19, 2017 0.5495 0.5495 0.5121 0.5190 727,862 +0.01(+1.47%)
May 18, 2017 0.5600 0.5600 0.5104 0.5115 875,261 -0.03(-5.87%)
May 17, 2017 0.5500 0.5610 0.5326 0.5434 1,180,388 -0.01(-1.20%)
May 16, 2017 0.5500 0.5520 0.5250 0.5500 1,470,490 +0.01(+2.27%)
May 15, 2017 0.5215 0.5400 0.4806 0.5378 2,538,301 +0.02(+4.41%)
May 12, 2017 0.5600 0.5699 0.4900 0.5151 2,139,166 -0.03(-5.50%)
May 11, 2017 0.5411 0.7050 0.5216 0.5451 10,460,583 +0.12(+28.53%)
May 10, 2017 0.4526 0.4542 0.4100 0.4241 1,587,832 -0.04(-7.66%)
May 09, 2017 0.4550 0.4700 0.4521 0.4593 632,883 +0.00(+0.55%)
May 08, 2017 0.4800 0.4800 0.4523 0.4568 807,398 -0.02(-3.83%)
May 05, 2017 0.5200 0.5299 0.4750 0.4750 1,520,775 -0.03(-6.50%)
May 04, 2017 0.5100 0.5209 0.4851 0.5080 943,569 -0.01(-1.49%)
May 03, 2017 0.4922 0.5210 0.4851 0.5157 566,919 +0.03(+5.20%)
May 02, 2017 0.5310 0.5500 0.4601 0.4902 1,286,679 -0.04(-7.54%)
May 01, 2017 0.5700 0.5710 0.5249 0.5302 695,102 -0.04(-6.98%)
Apr 28, 2017 0.5800 0.6200 0.5700 0.5700 1,362,285 -0.02(-3.39%)
Apr 27, 2017 0.5240 0.6300 0.5240 0.5900 3,247,032 +0.06(+10.65%)
Apr 26, 2017 0.5000 0.5400 0.4800 0.5332 1,666,258 +0.03(+6.36%)
Apr 25, 2017 0.5404 0.5404 0.4817 0.5013 714,531 -0.00(-0.24%)
Apr 24, 2017 0.5100 0.5100 0.4800 0.5025 1,208,247 +0.01(+2.13%)
Apr 21, 2017 0.5290 0.5342 0.4850 0.4920 1,623,083 -0.02(-4.09%)
Apr 20, 2017 0.5000 0.5300 0.4800 0.5130 2,779,759 +0.03(+6.28%)
Apr 19, 2017 0.5000 0.5000 0.4733 0.4827 513,396 +0.01(+1.64%)
Apr 18, 2017 0.5010 0.5028 0.4610 0.4749 765,958 -0.03(-5.13%)
Apr 17, 2017 0.4800 0.5030 0.4800 0.5006 285,610 +0.00(+0.12%)
Apr 13, 2017 0.5000 0.5032 0.4975 0.5000 576,427 -0.00(-0.02%)
Apr 12, 2017 0.5075 0.5104 0.5000 0.5001 255,269 -0.01(-1.32%)
Apr 11, 2017 0.5000 0.5150 0.4950 0.5068 606,956 +0.01(+2.32%)
Apr 10, 2017 0.5400 0.5500 0.4901 0.4953 952,921 -0.03(-6.51%)
Apr 07, 2017 0.5500 0.5500 0.5100 0.5298 427,489 -0.01(-1.69%)
Apr 06, 2017 0.5342 0.5500 0.5215 0.5389 541,989 -0.00(-0.02%)
Apr 05, 2017 0.5550 0.5550 0.5200 0.5390 1,152,249 -0.02(-2.71%)
Apr 04, 2017 0.6000 0.6100 0.5101 0.5540 2,081,382 -0.05(-7.67%)
Apr 03, 2017 0.6300 0.6349 0.6000 0.6000 624,311 -0.03(-4.87%)
Mar 31, 2017 0.6400 0.6400 0.6250 0.6307 429,288 -0.01(-1.35%)
Mar 30, 2017 0.6700 0.6700 0.6301 0.6393 1,828,079 -0.03(-4.74%)
Mar 29, 2017 0.6700 0.6848 0.6376 0.6711 372,045 -0.00(-0.28%)
Mar 28, 2017 0.7050 0.7050 0.5900 0.6730 1,428,116 -0.02(-2.58%)
Mar 27, 2017 0.7100 0.7100 0.6813 0.6908 302,904 -0.01(-1.31%)
Mar 24, 2017 0.7210 0.7243 0.6900 0.7000 351,770 -0.02(-2.43%)
Mar 23, 2017 0.7200 0.7213 0.7012 0.7174 192,335 +0.02(+2.27%)
Mar 22, 2017 0.7100 0.7210 0.6900 0.7015 431,519 +0.00(+0.20%)
Mar 21, 2017 0.7400 0.7500 0.6900 0.7001 987,569 -0.05(-6.43%)
Mar 20, 2017 0.7663 0.7700 0.7371 0.7482 356,000 -0.02(-2.91%)
Mar 17, 2017 0.7400 0.7800 0.7400 0.7706 2,378,085 -0.01(-1.21%)
Mar 16, 2017 0.7842 0.7899 0.7477 0.7800 322,190 +0.03(+4.43%)
Mar 15, 2017 0.7752 0.8015 0.7350 0.7469 783,568 -0.01(-0.70%)
Mar 14, 2017 0.7700 0.7752 0.7451 0.7522 388,048 -0.02(-2.30%)
Mar 13, 2017 0.7600 0.7752 0.7501 0.7699 224,620 -0.00(-0.04%)
Mar 10, 2017 0.7650 0.8010 0.7501 0.7702 365,921 +0.01(+1.95%)
Mar 09, 2017 0.7700 0.7700 0.7400 0.7555 286,695 -0.01(-0.83%)
Mar 08, 2017 0.7700 0.7700 0.7304 0.7618 275,462 +0.01(+1.57%)
Mar 07, 2017 0.7900 0.7900 0.7245 0.7500 662,864 -0.01(-1.57%)
Mar 06, 2017 0.7779 0.8078 0.7510 0.7620 690,134 -0.00(-0.38%)
Mar 03, 2017 0.8025 0.8035 0.7502 0.7649 954,855 -0.02(-2.61%)
Mar 02, 2017 0.8000 0.8033 0.7724 0.7854 636,767 -0.01(-1.84%)
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.