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 (%)
Aug 31, 2022 1.410 1.480 1.410 1.470 50,243 +0.01(+0.68%)
Aug 30, 2022 1.450 1.520 1.405 1.460 80,718 -0.02(-1.35%)
Aug 29, 2022 1.570 1.570 1.420 1.480 64,677 -0.04(-2.63%)
Aug 26, 2022 1.450 1.520 1.450 1.520 41,476 +0.04(+2.70%)
Aug 25, 2022 1.500 1.540 1.460 1.480 59,939 -0.04(-2.63%)
Aug 24, 2022 1.480 1.530 1.450 1.520 50,423 +0.05(+3.53%)
Aug 23, 2022 1.470 1.500 1.420 1.468 69,132 -0.02(-1.46%)
Aug 22, 2022 1.500 1.500 1.460 1.490 40,112 -0.01(-0.67%)
Aug 19, 2022 1.560 1.560 1.500 1.500 84,192 -0.04(-2.60%)
Aug 18, 2022 1.600 1.600 1.530 1.540 82,708 -0.02(-1.28%)
Aug 17, 2022 1.560 1.630 1.500 1.560 185,977 +0.03(+1.96%)
Aug 16, 2022 1.540 1.560 1.510 1.530 171,488 +0.01(+0.66%)
Aug 15, 2022 1.480 1.530 1.450 1.520 155,776 +0.05(+3.40%)
Aug 12, 2022 1.400 1.490 1.400 1.470 194,416 +0.05(+3.52%)
Aug 11, 2022 1.460 1.490 1.390 1.420 163,263 +0.00(+0.00%)
Aug 10, 2022 1.460 1.490 1.360 1.420 345,003 +0.03(+2.16%)
Aug 09, 2022 1.400 1.430 1.390 1.390 167,407 -0.04(-2.80%)
Aug 08, 2022 1.450 1.470 1.400 1.430 208,518 -0.02(-1.38%)
Aug 05, 2022 1.480 1.500 1.380 1.450 513,173 -0.12(-7.64%)
Aug 04, 2022 1.750 1.900 1.540 1.570 2,943,891 +0.09(+6.08%)
Aug 03, 2022 1.410 1.590 1.400 1.480 906,732 +0.07(+4.96%)
Aug 02, 2022 1.370 1.445 1.370 1.410 135,653 +0.04(+2.92%)
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.