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, 2020 0.6510 0.6880 0.5750 0.5781 2,102,400 -0.13(-18.58%)
Jul 30, 2020 0.5600 0.7500 0.5500 0.7100 8,792,821 +0.17(+32.09%)
Jul 29, 2020 0.5400 0.5699 0.5345 0.5375 240,676 +0.01(+1.11%)
Jul 28, 2020 0.5300 0.5390 0.5229 0.5316 88,983 +0.01(+1.16%)
Jul 27, 2020 0.5300 0.5400 0.5200 0.5255 96,467 +0.00(+0.92%)
Jul 24, 2020 0.5470 0.5520 0.5181 0.5207 120,600 -0.01(-2.71%)
Jul 23, 2020 0.5510 0.5750 0.5108 0.5352 287,899 -0.01(-1.82%)
Jul 22, 2020 0.5600 0.5799 0.5351 0.5451 622,220 -0.01(-2.35%)
Jul 21, 2020 0.5110 0.5600 0.5101 0.5582 715,647 +0.04(+7.62%)
Jul 20, 2020 0.5200 0.5200 0.5007 0.5187 223,830 -0.00(-0.40%)
Jul 17, 2020 0.5000 0.5209 0.5000 0.5208 199,700 +0.01(+2.66%)
Jul 16, 2020 0.5030 0.5160 0.5001 0.5073 66,491 -0.01(-2.27%)
Jul 15, 2020 0.4907 0.5200 0.4907 0.5191 154,921 +0.03(+5.83%)
Jul 14, 2020 0.5260 0.5320 0.4853 0.4905 158,019 -0.03(-5.78%)
Jul 13, 2020 0.5270 0.5497 0.5050 0.5206 120,150 -0.01(-1.48%)
Jul 10, 2020 0.5300 0.5400 0.5171 0.5284 251,300 -0.00(-0.58%)
Jul 09, 2020 0.5418 0.5499 0.5200 0.5315 76,080 -0.01(-1.79%)
Jul 08, 2020 0.5330 0.5412 0.5140 0.5412 92,450 +0.03(+5.50%)
Jul 07, 2020 0.4904 0.5300 0.4900 0.5130 332,982 +0.02(+3.85%)
Jul 06, 2020 0.5100 0.5150 0.4750 0.4940 276,864 -0.01(-1.26%)
Jul 02, 2020 0.5135 0.5300 0.5003 0.5003 259,600 -0.01(-1.92%)
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.