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 (%)
Dec 31, 2019 0.5000 0.5120 0.4996 0.5069 137,500 +0.00(+0.20%)
Dec 30, 2019 0.5200 0.5380 0.5053 0.5059 215,796 -0.02(-3.71%)
Dec 27, 2019 0.5400 0.5400 0.5110 0.5254 180,100 -0.00(-0.51%)
Dec 26, 2019 0.5020 0.5400 0.5020 0.5281 584,358 +0.02(+3.00%)
Dec 24, 2019 0.5000 0.5127 0.5000 0.5127 46,000 +0.02(+3.30%)
Dec 23, 2019 0.5160 0.5161 0.4700 0.4963 256,057 -0.02(-3.89%)
Dec 20, 2019 0.4810 0.5300 0.4750 0.5164 366,500 +0.04(+8.37%)
Dec 19, 2019 0.5000 0.5000 0.4700 0.4765 213,800 -0.00(-0.73%)
Dec 18, 2019 0.4100 0.4800 0.4100 0.4800 392,570 +0.06(+14.29%)
Dec 17, 2019 0.4200 0.4300 0.4100 0.4200 157,008 +0.00(+0.36%)
Dec 16, 2019 0.4230 0.4290 0.4103 0.4185 48,887 -0.01(-1.39%)
Dec 13, 2019 0.4300 0.4300 0.4160 0.4244 56,900 -0.00(-0.14%)
Dec 12, 2019 0.4170 0.4297 0.4170 0.4250 56,293 +0.01(+2.19%)
Dec 11, 2019 0.4300 0.4340 0.4116 0.4159 81,186 +0.01(+1.44%)
Dec 10, 2019 0.3980 0.4354 0.3980 0.4100 149,867 +0.00(+0.54%)
Dec 09, 2019 0.4150 0.4150 0.4000 0.4078 107,201 -0.00(-0.54%)
Dec 06, 2019 0.4150 0.4150 0.4000 0.4100 83,400 +0.01(+1.79%)
Dec 05, 2019 0.4180 0.4192 0.4000 0.4028 212,799 -0.02(-3.64%)
Dec 04, 2019 0.4110 0.4265 0.3951 0.4180 113,536 +0.02(+3.98%)
Dec 03, 2019 0.3922 0.4110 0.3890 0.4020 107,594 +0.01(+1.85%)
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.