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 (%)
May 31, 2016 2.090 2.210 2.080 2.190 565,876 +0.07(+3.30%)
May 27, 2016 2.090 2.120 2.120 2.120 327,100 +0.01(+0.47%)
May 26, 2016 2.150 2.180 2.080 2.110 341,670 -0.04(-1.86%)
May 25, 2016 2.140 2.200 2.120 2.150 518,511 -0.02(-0.92%)
May 24, 2016 2.190 2.200 2.120 2.170 465,591 +0.00(+0.00%)
May 23, 2016 2.290 2.380 2.150 2.170 988,125 -0.07(-3.13%)
May 20, 2016 2.170 2.260 2.150 2.240 550,845 +0.06(+2.75%)
May 19, 2016 2.150 2.180 2.110 2.180 379,451 +0.04(+1.87%)
May 18, 2016 2.150 2.190 2.110 2.140 257,347 -0.04(-1.83%)
May 17, 2016 2.120 2.200 2.115 2.180 458,484 +0.02(+0.93%)
May 16, 2016 2.160 2.230 2.120 2.160 576,129 +0.09(+4.35%)
May 13, 2016 2.110 2.130 2.050 2.070 388,088 -0.05(-2.36%)
May 12, 2016 2.260 2.260 2.030 2.120 790,457 -0.08(-3.64%)
May 11, 2016 2.160 2.280 2.150 2.200 686,687 +0.02(+0.92%)
May 10, 2016 2.280 2.300 2.140 2.180 473,909 -0.10(-4.39%)
May 09, 2016 2.300 2.400 2.220 2.280 964,627 +0.02(+0.88%)
May 06, 2016 2.120 2.310 1.920 2.260 2,403,974 +0.50(+28.41%)
May 05, 2016 1.890 2.030 1.650 1.760 1,326,766 -0.24(-12.00%)
May 04, 2016 2.130 2.200 1.920 2.000 1,022,923 -0.18(-8.26%)
May 03, 2016 2.250 2.250 2.120 2.180 403,777 -0.04(-1.80%)
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.