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 (%)
Sep 30, 2020 0.4890 0.4890 0.4610 0.4747 135,053 -0.01(-2.10%)
Sep 29, 2020 0.4828 0.4897 0.4660 0.4849 143,671 +0.01(+1.63%)
Sep 28, 2020 0.4736 0.4800 0.4510 0.4771 130,101 +0.02(+4.40%)
Sep 25, 2020 0.4500 0.4600 0.4361 0.4570 108,700 +0.00(+0.66%)
Sep 24, 2020 0.4590 0.4710 0.4100 0.4540 625,759 -0.02(-5.00%)
Sep 23, 2020 0.4885 0.4885 0.4725 0.4779 189,179 -0.01(-1.26%)
Sep 22, 2020 0.5000 0.5000 0.4697 0.4840 356,732 -0.01(-2.38%)
Sep 21, 2020 0.5000 0.5000 0.4720 0.4958 207,962 -0.02(-4.54%)
Sep 18, 2020 0.5000 0.5194 0.4910 0.5194 315,200 +0.02(+3.08%)
Sep 17, 2020 0.4870 0.5090 0.4720 0.5039 403,632 +0.01(+2.90%)
Sep 16, 2020 0.4736 0.4897 0.4652 0.4897 267,551 +0.00(+0.97%)
Sep 15, 2020 0.4701 0.4990 0.4701 0.4850 285,922 +0.01(+1.66%)
Sep 14, 2020 0.4800 0.5068 0.4606 0.4771 671,349 +0.01(+1.53%)
Sep 11, 2020 0.4860 0.4860 0.4600 0.4699 397,800 -0.01(-2.37%)
Sep 10, 2020 0.5000 0.5003 0.4805 0.4813 327,907 -0.01(-1.78%)
Sep 09, 2020 0.5400 0.5400 0.4800 0.4900 763,897 -0.06(-10.09%)
Sep 08, 2020 0.5100 0.6100 0.5020 0.5450 1,469,579 +0.02(+3.02%)
Sep 04, 2020 0.5910 0.5910 0.5006 0.5290 546,100 -0.03(-5.54%)
Sep 03, 2020 0.6300 0.6300 0.5500 0.5600 1,287,583 -0.06(-9.87%)
Sep 02, 2020 0.6409 0.6600 0.6027 0.6213 1,588,380 -0.01(-2.23%)
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.