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 (%)
Oct 31, 2019 0.4100 0.4200 0.3900 0.4118 101,779 -0.01(-1.95%)
Oct 30, 2019 0.4050 0.4420 0.3992 0.4200 262,713 +0.01(+2.94%)
Oct 29, 2019 0.4050 0.4279 0.4000 0.4080 32,948 -0.01(-3.02%)
Oct 28, 2019 0.4200 0.4300 0.4103 0.4207 56,491 +0.00(+1.15%)
Oct 25, 2019 0.4050 0.4300 0.4000 0.4159 59,500 +0.01(+1.36%)
Oct 24, 2019 0.4000 0.4191 0.4030 0.4103 54,407 +0.00(+0.59%)
Oct 23, 2019 0.4070 0.4300 0.4011 0.4079 38,559 -0.00(-0.27%)
Oct 22, 2019 0.4000 0.4199 0.4000 0.4090 58,841 +0.01(+1.54%)
Oct 21, 2019 0.4095 0.4095 0.4000 0.4028 45,985 +0.00(+0.95%)
Oct 18, 2019 0.4000 0.4095 0.3902 0.3990 47,200 +0.00(+0.28%)
Oct 17, 2019 0.3876 0.4000 0.3800 0.3979 60,232 +0.00(+1.02%)
Oct 16, 2019 0.3900 0.4000 0.3900 0.3939 33,697 +0.00(+0.41%)
Oct 15, 2019 0.3916 0.4084 0.3900 0.3923 34,815 +0.00(+0.18%)
Oct 14, 2019 0.4000 0.4026 0.3901 0.3916 36,026 -0.01(-2.73%)
Oct 11, 2019 0.4010 0.4400 0.4000 0.4026 35,700 -0.01(-1.32%)
Oct 10, 2019 0.4110 0.4131 0.4000 0.4080 64,668 -0.01(-1.23%)
Oct 09, 2019 0.4200 0.4298 0.4100 0.4131 23,964 +0.00(+0.61%)
Oct 08, 2019 0.4100 0.4300 0.4100 0.4106 27,604 +0.00(+0.10%)
Oct 07, 2019 0.4034 0.4289 0.4034 0.4102 15,144 -0.00(-0.82%)
Oct 04, 2019 0.4300 0.4400 0.4050 0.4136 87,000 -0.01(-2.68%)
Oct 03, 2019 0.4165 0.4400 0.4100 0.4250 32,299 -0.00(-0.47%)
Oct 02, 2019 0.4200 0.4423 0.4195 0.4270 41,113 -0.02(-4.60%)
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.