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 (%)
Aug 30, 2013 1.581 1.581 1.550 1.560 2,770 +0.03(+1.96%)
Aug 29, 2013 1.650 1.650 1.530 1.530 13,244 -0.04(-2.55%)
Aug 28, 2013 1.550 1.570 1.530 1.570 72,181 +0.02(+1.29%)
Aug 27, 2013 1.550 1.580 1.530 1.550 37,744 +0.00(+0.00%)
Aug 26, 2013 1.540 1.630 1.540 1.550 38,395 +0.01(+0.65%)
Aug 23, 2013 1.570 1.639 1.490 1.540 41,303 -0.03(-1.91%)
Aug 22, 2013 1.490 1.570 1.450 1.570 89,861 +0.07(+4.67%)
Aug 21, 2013 1.450 1.500 1.450 1.500 55,166 +0.02(+1.35%)
Aug 20, 2013 1.500 1.507 1.420 1.480 15,154 +0.04(+2.78%)
Aug 19, 2013 1.470 1.540 1.430 1.440 60,873 -0.01(-0.69%)
Aug 16, 2013 1.479 1.500 1.420 1.450 86,996 -0.02(-1.36%)
Aug 15, 2013 1.460 1.490 1.430 1.470 49,215 +0.01(+0.68%)
Aug 14, 2013 1.500 1.500 1.430 1.460 16,750 -0.04(-2.67%)
Aug 13, 2013 1.450 1.500 1.430 1.500 129,497 +0.05(+3.45%)
Aug 12, 2013 1.620 1.620 1.440 1.450 83,283 -0.10(-6.45%)
Aug 09, 2013 1.530 1.550 1.474 1.550 36,544 +0.05(+3.33%)
Aug 08, 2013 1.500 1.570 1.450 1.500 75,774 +0.00(+0.00%)
Aug 07, 2013 1.513 1.520 1.410 1.500 48,389 -0.02(-1.32%)
Aug 06, 2013 1.480 1.530 1.470 1.520 48,401 +0.03(+2.01%)
Aug 05, 2013 1.540 1.570 1.470 1.490 117,190 -0.05(-3.25%)
Aug 02, 2013 1.530 1.580 1.500 1.540 102,209 -0.04(-2.53%)
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.