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 (%)
Mar 29, 2019 0.6810 0.6872 0.6690 0.6789 49,900 -0.01(-1.61%)
Mar 28, 2019 0.6800 0.6900 0.6601 0.6900 103,525 +0.02(+3.76%)
Mar 27, 2019 0.6710 0.6800 0.6501 0.6650 203,617 -0.02(-3.62%)
Mar 26, 2019 0.6800 0.6900 0.6710 0.6900 117,184 +0.01(+1.47%)
Mar 25, 2019 0.7100 0.7110 0.6705 0.6800 300,260 -0.03(-4.56%)
Mar 22, 2019 0.7030 0.7204 0.7030 0.7125 236,600 -0.01(-1.72%)
Mar 21, 2019 0.7555 0.7555 0.7000 0.7250 381,249 -0.02(-2.68%)
Mar 20, 2019 0.7590 0.7674 0.7167 0.7450 253,037 -0.03(-4.29%)
Mar 19, 2019 0.7500 0.7784 0.7200 0.7784 287,416 +0.01(+1.22%)
Mar 18, 2019 0.7300 0.7700 0.7200 0.7690 400,676 +0.06(+8.31%)
Mar 15, 2019 0.7840 0.8499 0.7100 0.7100 1,921,500 -0.10(-12.35%)
Mar 14, 2019 0.6693 0.8200 0.6647 0.8100 3,222,645 +0.12(+17.39%)
Mar 13, 2019 0.6450 0.6900 0.6450 0.6900 159,974 +0.01(+1.49%)
Mar 12, 2019 0.6500 0.6900 0.6360 0.6799 333,677 +0.04(+5.64%)
Mar 11, 2019 0.6800 0.6800 0.6300 0.6436 456,981 -0.04(-5.52%)
Mar 08, 2019 0.6900 0.7200 0.6550 0.6812 513,400 -0.02(-2.69%)
Mar 07, 2019 0.6500 0.7600 0.6400 0.7000 2,666,906 +0.04(+6.06%)
Mar 06, 2019 0.6550 0.6600 0.6310 0.6600 142,979 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6600 0.6500 0.6600 117,432 +0.01(+1.51%)
Mar 04, 2019 0.6400 0.6567 0.6399 0.6502 179,401 +0.02(+3.21%)
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.