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 (%)
Jul 31, 2012 2.270 2.280 2.210 2.230 29,005 -0.05(-2.39%)
Jul 30, 2012 2.400 2.400 2.250 2.285 53,748 -0.09(-3.60%)
Jul 27, 2012 2.220 2.420 2.180 2.370 53,036 +0.12(+5.33%)
Jul 26, 2012 2.330 2.346 2.200 2.250 53,327 -0.01(-0.44%)
Jul 25, 2012 2.420 2.420 2.260 2.260 67,475 -0.09(-3.83%)
Jul 24, 2012 2.360 2.420 2.300 2.350 62,107 +0.04(+1.73%)
Jul 23, 2012 2.240 2.370 2.240 2.310 114,179 +0.06(+2.67%)
Jul 20, 2012 2.350 2.350 2.230 2.250 107,099 +0.00(+0.00%)
Jul 19, 2012 2.360 2.360 2.220 2.250 53,055 -0.06(-2.60%)
Jul 18, 2012 2.342 2.370 2.010 2.310 294,085 -0.01(-0.43%)
Jul 17, 2012 2.450 2.519 2.199 2.320 147,042 -0.03(-1.28%)
Jul 16, 2012 2.390 2.550 2.270 2.350 272,356 -0.06(-2.49%)
Jul 13, 2012 2.260 2.480 2.120 2.410 541,887 +0.21(+9.55%)
Jul 12, 2012 2.010 2.300 1.960 2.200 264,582 +0.19(+9.45%)
Jul 11, 2012 1.980 2.050 1.890 2.010 174,499 +0.03(+1.52%)
Jul 10, 2012 1.860 2.000 1.820 1.980 125,169 +0.13(+7.03%)
Jul 09, 2012 1.800 1.880 1.800 1.850 82,816 +0.05(+3.01%)
Jul 06, 2012 1.840 1.849 1.750 1.796 81,771 -0.02(-1.32%)
Jul 05, 2012 1.880 1.890 1.800 1.820 32,483 -0.06(-3.19%)
Jul 03, 2012 1.900 1.920 1.880 1.880 5,998 -0.04(-2.08%)
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.