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 (%)
Apr 29, 2016 2.170 2.260 2.160 2.230 345,027 +0.06(+2.76%)
Apr 28, 2016 2.190 2.320 2.150 2.170 432,291 -0.02(-0.91%)
Apr 27, 2016 2.310 2.310 2.160 2.190 817,806 -0.13(-5.60%)
Apr 26, 2016 2.400 2.400 2.250 2.320 638,627 -0.10(-4.13%)
Apr 25, 2016 2.390 2.460 2.340 2.420 415,865 +0.00(+0.00%)
Apr 22, 2016 2.370 2.450 2.310 2.420 512,950 +0.03(+1.26%)
Apr 21, 2016 2.530 2.530 2.300 2.390 1,273,080 -0.12(-4.78%)
Apr 20, 2016 2.450 2.570 2.435 2.510 555,074 +0.04(+1.62%)
Apr 19, 2016 2.590 2.600 2.440 2.470 788,237 -0.12(-4.63%)
Apr 18, 2016 2.670 2.720 2.580 2.590 769,447 -0.14(-5.13%)
Apr 15, 2016 2.630 2.735 2.600 2.730 1,631,977 +0.12(+4.60%)
Apr 14, 2016 2.460 2.650 2.390 2.610 1,001,918 +0.15(+6.10%)
Apr 13, 2016 2.310 2.500 2.310 2.460 1,131,960 +0.09(+3.80%)
Apr 12, 2016 2.300 2.450 2.000 2.370 1,500,734 +0.03(+1.28%)
Apr 11, 2016 2.570 2.590 2.310 2.340 779,062 -0.20(-7.87%)
Apr 08, 2016 2.590 2.590 2.460 2.540 686,101 +0.02(+0.79%)
Apr 07, 2016 2.600 2.690 2.460 2.520 802,014 -0.10(-3.82%)
Apr 06, 2016 2.610 2.720 2.570 2.620 979,685 +0.04(+1.55%)
Apr 05, 2016 2.700 2.700 2.530 2.580 738,222 -0.08(-3.01%)
Apr 04, 2016 2.520 2.690 2.460 2.660 995,890 +0.16(+6.40%)
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.