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, 2019 0.4780 0.4780 0.4500 0.4537 72,602 -0.00(-0.29%)
Sep 27, 2019 0.5000 0.5014 0.4540 0.4550 117,300 -0.02(-4.73%)
Sep 26, 2019 0.4450 0.5400 0.4450 0.4776 523,977 +0.05(+12.24%)
Sep 25, 2019 0.4500 0.4501 0.4255 0.4255 32,225 -0.02(-5.44%)
Sep 24, 2019 0.4700 0.4700 0.4500 0.4500 12,285 -0.01(-2.74%)
Sep 23, 2019 0.4703 0.4820 0.4520 0.4627 22,280 -0.00(-0.67%)
Sep 20, 2019 0.4700 0.4820 0.4600 0.4658 73,200 +0.00(+0.15%)
Sep 19, 2019 0.5170 0.5200 0.4520 0.4651 197,863 -0.07(-12.41%)
Sep 18, 2019 0.5200 0.5400 0.4900 0.5310 132,939 -0.01(-1.12%)
Sep 17, 2019 0.5400 0.5400 0.5185 0.5370 61,941 -0.00(-0.50%)
Sep 16, 2019 0.5136 0.5500 0.5002 0.5397 60,766 +0.01(+1.83%)
Sep 13, 2019 0.4900 0.5300 0.4900 0.5300 137,300 +0.03(+6.53%)
Sep 12, 2019 0.5100 0.5200 0.4900 0.4975 75,109 -0.01(-2.43%)
Sep 11, 2019 0.4900 0.5300 0.4900 0.5099 45,681 +0.01(+3.01%)
Sep 10, 2019 0.4900 0.5000 0.4750 0.4950 49,887 +0.00(+0.00%)
Sep 09, 2019 0.4800 0.5000 0.4489 0.4950 128,330 +0.03(+7.59%)
Sep 06, 2019 0.4600 0.4700 0.4500 0.4601 22,400 +0.01(+3.14%)
Sep 05, 2019 0.4661 0.4700 0.4461 0.4461 44,567 -0.01(-2.45%)
Sep 04, 2019 0.4603 0.4803 0.4409 0.4573 13,550 -0.01(-2.68%)
Sep 03, 2019 0.4895 0.4895 0.4603 0.4699 15,705 -0.00(-0.06%)
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%)
Aug 01, 2019 0.4860 0.4997 0.4723 0.4723 65,334 -0.01(-1.60%)
Jul 31, 2019 0.4900 0.4999 0.4800 0.4800 58,117 -0.01(-2.04%)
Jul 30, 2019 0.4870 0.4901 0.4682 0.4900 51,914 +0.02(+4.66%)
Jul 29, 2019 0.4865 0.5000 0.4682 0.4682 84,910 -0.00(-0.87%)
Jul 26, 2019 0.5340 0.5340 0.4610 0.4723 470,100 -0.06(-11.22%)
Jul 25, 2019 0.5400 0.5400 0.5300 0.5320 83,136 +0.00(+0.38%)
Jul 24, 2019 0.5126 0.5375 0.5100 0.5300 34,397 +0.02(+3.92%)
Jul 23, 2019 0.5291 0.5355 0.5011 0.5100 64,666 -0.00(-0.18%)
Jul 22, 2019 0.5336 0.5500 0.5109 0.5109 105,859 -0.03(-5.93%)
Jul 19, 2019 0.5410 0.5550 0.5300 0.5431 36,800 -0.01(-1.27%)
Jul 18, 2019 0.5528 0.5900 0.5190 0.5501 248,832 +0.02(+4.01%)
Jul 17, 2019 0.5320 0.5351 0.5110 0.5289 68,074 -0.01(-2.06%)
Jul 16, 2019 0.5500 0.5642 0.5300 0.5400 67,993 -0.01(-1.82%)
Jul 15, 2019 0.5700 0.5727 0.5500 0.5500 82,600 -0.01(-2.29%)
Jul 12, 2019 0.5700 0.5700 0.5629 0.5629 88,700 -0.01(-1.26%)
Jul 11, 2019 0.5831 0.5900 0.5629 0.5701 77,088 -0.01(-1.71%)
Jul 10, 2019 0.5896 0.5978 0.5750 0.5800 102,159 -0.01(-0.91%)
Jul 09, 2019 0.5900 0.5900 0.5800 0.5853 156,105 +0.01(+0.88%)
Jul 08, 2019 0.5700 0.6000 0.5699 0.5802 489,808 +0.02(+3.51%)
Jul 05, 2019 0.5700 0.5701 0.5500 0.5605 21,900 -0.01(-2.15%)
Jul 03, 2019 0.5700 0.5785 0.5700 0.5728 24,700 +0.01(+1.34%)
Jul 02, 2019 0.5620 0.5788 0.5620 0.5652 65,189 +0.00(+0.46%)
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.