Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthetic Biologics Inc (NY: SYN )

N/A 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, 2019 0.4300 0.4948 0.4300 0.4702 242,500 +0.04(+8.99%)
Aug 29, 2019 0.4400 0.4400 0.4150 0.4314 50,354 +0.01(+1.82%)
Aug 28, 2019 0.4200 0.4398 0.4100 0.4237 29,601 +0.02(+5.92%)
Aug 27, 2019 0.3900 0.4394 0.3901 0.4000 228,010 +0.01(+2.20%)
Aug 26, 2019 0.4100 0.4100 0.3650 0.3914 40,625 -0.01(-2.56%)
Aug 23, 2019 0.4200 0.4300 0.4000 0.4017 92,800 +0.01(+3.00%)
Aug 22, 2019 0.4300 0.4400 0.3900 0.3900 92,786 -0.04(-8.30%)
Aug 21, 2019 0.4600 0.4600 0.4013 0.4253 112,609 +0.00(+0.21%)
Aug 20, 2019 0.4100 0.4300 0.4005 0.4244 98,354 +0.02(+6.15%)
Aug 19, 2019 0.3905 0.4100 0.3900 0.3998 23,996 +0.01(+1.47%)
Aug 16, 2019 0.3880 0.3995 0.3811 0.3940 77,900 +0.01(+1.31%)
Aug 15, 2019 0.4080 0.4125 0.3870 0.3889 210,197 -0.02(-3.98%)
Aug 14, 2019 0.4300 0.4390 0.4050 0.4050 36,759 +0.00(+0.20%)
Aug 13, 2019 0.4200 0.4390 0.4020 0.4042 154,437 -0.01(-2.58%)
Aug 12, 2019 0.4540 0.4540 0.4030 0.4149 197,359 -0.04(-8.81%)
Aug 09, 2019 0.4700 0.4700 0.4400 0.4550 83,700 -0.02(-3.27%)
Aug 08, 2019 0.4700 0.4999 0.4700 0.4704 40,100 +0.00(+0.09%)
Aug 07, 2019 0.4600 0.4930 0.4440 0.4700 29,661 +0.00(+0.00%)
Aug 06, 2019 0.4600 0.4700 0.4501 0.4700 95,567 +0.00(+0.00%)
Aug 05, 2019 0.4600 0.4747 0.4030 0.4700 83,258 +0.00(+0.00%)
Aug 02, 2019 0.4830 0.4864 0.4520 0.4700 51,200 -0.00(-0.49%)
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.