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, 2012 1.610 1.760 1.610 1.760 52,615 +0.13(+7.98%)
Dec 28, 2012 1.680 1.800 1.610 1.630 61,692 -0.05(-2.98%)
Dec 27, 2012 1.650 1.740 1.650 1.680 62,212 -0.01(-0.59%)
Dec 26, 2012 1.780 1.830 1.690 1.690 40,664 -0.15(-8.15%)
Dec 24, 2012 1.760 1.840 1.710 1.840 13,675 -0.01(-0.54%)
Dec 21, 2012 1.590 1.850 1.590 1.850 111,269 +0.25(+15.62%)
Dec 20, 2012 1.660 1.690 1.600 1.600 38,287 -0.10(-5.88%)
Dec 19, 2012 1.800 1.830 1.681 1.700 33,785 -0.05(-2.86%)
Dec 18, 2012 1.780 1.850 1.750 1.750 20,968 +0.08(+4.79%)
Dec 17, 2012 1.740 1.860 1.650 1.670 29,349 -0.13(-7.22%)
Dec 14, 2012 1.790 1.950 1.730 1.800 27,155 +0.07(+4.05%)
Dec 13, 2012 1.650 1.765 1.650 1.730 35,910 +0.10(+6.32%)
Dec 12, 2012 1.670 1.690 1.600 1.627 23,982 +0.03(+1.69%)
Dec 11, 2012 1.610 1.680 1.510 1.600 119,546 -0.07(-4.19%)
Dec 10, 2012 1.710 1.710 1.650 1.670 20,437 -0.04(-2.34%)
Dec 07, 2012 1.800 1.800 1.700 1.710 32,777 -0.08(-4.47%)
Dec 06, 2012 1.801 1.900 1.700 1.790 82,824 -0.07(-3.76%)
Dec 05, 2012 1.880 1.880 1.800 1.860 63,354 -0.02(-1.06%)
Dec 04, 2012 1.940 1.940 1.860 1.880 21,837 -0.12(-6.00%)
Nov 30, 2012 1.860 2.000 1.850 2.000 27,834 +0.14(+7.53%)
Nov 29, 2012 1.920 1.971 1.850 1.860 37,783 -0.01(-0.53%)
Nov 28, 2012 1.940 2.000 1.870 1.870 30,873 -0.05(-2.60%)
Nov 27, 2012 1.930 1.960 1.900 1.920 20,554 -0.08(-4.00%)
Nov 26, 2012 2.120 2.120 1.910 2.000 34,464 -0.05(-2.44%)
Nov 23, 2012 1.950 2.050 1.870 2.050 6,215 +0.11(+5.67%)
Nov 21, 2012 1.900 1.950 1.813 1.940 73,419 +0.02(+1.04%)
Nov 20, 2012 1.970 1.981 1.800 1.920 201,456 -0.05(-2.54%)
Nov 19, 2012 1.960 2.020 1.920 1.970 61,347 -0.03(-1.50%)
Nov 16, 2012 2.090 2.115 1.870 2.000 56,680 -0.12(-5.66%)
Nov 15, 2012 2.100 2.150 2.080 2.120 32,376 +0.03(+1.44%)
Nov 14, 2012 2.200 2.200 2.060 2.090 83,432 -0.11(-5.00%)
Nov 13, 2012 2.163 2.210 2.110 2.200 36,303 -0.09(-3.93%)
Nov 12, 2012 2.210 2.290 2.102 2.290 50,739 +0.01(+0.44%)
Nov 09, 2012 2.300 2.450 2.220 2.280 56,740 -0.02(-0.87%)
Nov 08, 2012 2.380 2.400 2.260 2.300 35,741 -0.05(-2.13%)
Nov 07, 2012 2.280 2.350 2.250 2.350 24,870 +0.03(+1.31%)
Nov 06, 2012 2.280 2.320 2.280 2.320 24,674 +0.02(+0.85%)
Nov 05, 2012 2.300 2.400 2.250 2.300 33,491 +0.00(+0.00%)
Nov 02, 2012 2.370 2.370 2.250 2.300 55,933 -0.04(-1.71%)
Nov 01, 2012 2.400 2.400 2.220 2.340 53,088 -0.09(-3.70%)
Oct 31, 2012 2.230 2.550 2.100 2.430 239,912 +0.10(+4.29%)
Oct 26, 2012 2.300 2.330 2.330 2.330 49,000 +0.03(+1.30%)
Oct 25, 2012 2.320 2.330 2.200 2.300 56,070 -0.04(-1.71%)
Oct 24, 2012 2.260 2.340 2.260 2.340 21,850 +0.06(+2.63%)
Oct 23, 2012 2.330 2.350 2.250 2.280 28,544 +0.08(+3.64%)
Oct 19, 2012 2.250 2.320 2.180 2.200 30,966 -0.05(-2.22%)
Oct 18, 2012 2.110 2.260 2.110 2.250 82,089 +0.08(+3.69%)
Oct 17, 2012 2.180 2.180 2.090 2.170 24,315 +0.02(+0.93%)
Oct 16, 2012 2.239 2.260 2.100 2.150 91,543 -0.08(-3.59%)
Oct 15, 2012 2.290 2.349 2.220 2.230 44,149 +0.01(+0.45%)
Oct 12, 2012 2.150 2.270 2.150 2.220 58,690 +0.09(+4.23%)
Oct 11, 2012 2.060 2.170 2.060 2.130 23,817 +0.08(+3.90%)
Oct 10, 2012 2.130 2.180 2.050 2.050 55,106 -0.10(-4.65%)
Oct 09, 2012 2.250 2.250 2.060 2.150 35,548 -0.06(-2.71%)
Oct 08, 2012 2.237 2.470 2.210 2.210 21,460 +0.01(+0.45%)
Oct 05, 2012 2.360 2.450 2.150 2.200 107,796 -0.14(-5.98%)
Oct 04, 2012 2.110 2.380 2.050 2.340 192,392 +0.27(+13.04%)
Oct 03, 2012 2.130 2.140 2.001 2.070 57,023 -0.04(-1.90%)
Oct 02, 2012 2.060 2.110 2.050 2.110 34,091 +0.03(+1.44%)
Oct 01, 2012 2.080 2.102 2.050 2.080 25,134 +0.00(+0.00%)
Sep 28, 2012 2.050 2.110 2.020 2.080 31,518 +0.01(+0.48%)
Sep 27, 2012 2.090 2.090 2.010 2.070 32,691 -0.03(-1.43%)
Sep 26, 2012 2.010 2.100 1.950 2.100 45,663 +0.07(+3.45%)
Sep 25, 2012 2.100 2.100 2.000 2.030 17,690 -0.03(-1.46%)
Sep 24, 2012 2.150 2.178 1.950 2.060 29,216 -0.12(-5.50%)
Sep 21, 2012 1.994 2.180 1.994 2.180 87,630 +0.16(+7.92%)
Sep 20, 2012 2.010 2.110 1.950 2.020 35,634 -0.05(-2.42%)
Sep 19, 2012 2.010 2.180 2.010 2.070 58,727 +0.08(+4.02%)
Sep 18, 2012 2.000 2.040 1.980 1.990 49,412 +0.00(+0.00%)
Sep 17, 2012 1.960 2.010 1.960 1.990 7,090 +0.00(+0.00%)
Sep 14, 2012 2.010 2.050 1.950 1.990 8,839 -0.04(-1.97%)
Sep 13, 2012 2.050 2.058 2.010 2.030 16,782 -0.02(-0.98%)
Sep 12, 2012 2.079 2.079 2.030 2.050 16,005 -0.03(-1.44%)
Sep 11, 2012 2.150 2.150 2.050 2.080 13,775 -0.04(-1.89%)
Sep 10, 2012 2.200 2.208 2.030 2.120 32,883 -0.03(-1.40%)
Sep 07, 2012 1.950 2.150 1.950 2.150 27,622 +0.11(+5.39%)
Sep 06, 2012 2.030 2.100 2.000 2.040 49,395 -0.01(-0.49%)
Sep 05, 2012 2.040 2.060 2.010 2.050 17,780 +0.03(+1.49%)
Sep 04, 2012 2.000 2.050 2.000 2.020 19,950 +0.01(+0.50%)
Aug 31, 2012 1.990 2.010 1.990 2.010 3,122 -0.01(-0.50%)
Aug 30, 2012 2.000 2.022 1.950 2.020 17,999 +0.02(+1.00%)
Aug 29, 2012 1.986 2.000 1.970 2.000 8,340 +0.04(+2.04%)
Aug 27, 2012 1.920 1.979 1.920 1.960 21,300 +0.01(+0.51%)
Aug 24, 2012 1.920 1.990 1.920 1.950 23,682 -0.01(-0.51%)
Aug 23, 2012 2.000 2.060 1.960 1.960 43,406 -0.04(-2.00%)
Aug 22, 2012 2.010 2.069 1.980 2.000 47,725 -0.02(-0.99%)
Aug 21, 2012 2.050 2.090 2.000 2.020 39,365 -0.01(-0.49%)
Aug 20, 2012 1.980 2.060 1.980 2.030 21,910 +0.00(+0.00%)
Aug 17, 2012 2.050 2.070 1.970 2.030 43,709 +0.01(+0.50%)
Aug 16, 2012 2.039 2.069 1.960 2.020 25,883 -0.02(-0.98%)
Aug 15, 2012 1.990 2.050 1.990 2.040 15,522 +0.04(+2.00%)
Aug 14, 2012 2.060 2.070 1.990 2.000 35,109 +0.00(+0.00%)
Aug 13, 2012 2.050 2.070 1.980 2.000 15,690 -0.07(-3.38%)
Aug 10, 2012 2.000 2.070 1.970 2.070 9,225 +0.02(+0.98%)
Aug 09, 2012 2.070 2.110 2.040 2.050 30,051 +0.02(+0.99%)
Aug 08, 2012 2.020 2.120 1.950 2.030 95,202 +0.03(+1.50%)
Aug 07, 2012 2.000 2.030 1.960 2.000 68,247 +0.04(+2.04%)
Aug 06, 2012 2.070 2.180 1.950 1.960 111,711 -0.11(-5.31%)
Aug 03, 2012 2.200 2.200 2.020 2.070 60,574 -0.08(-3.72%)
Aug 02, 2012 2.240 2.300 2.120 2.150 30,096 -0.12(-5.32%)
Aug 01, 2012 2.270 2.300 2.210 2.271 22,623 +0.04(+1.83%)
Jul 31, 2012 2.270 2.280 2.210 2.230 29,005 -0.05(-2.39%)
Jul 30, 2012 2.400 2.400 2.250 2.285 53,748 -0.09(-3.60%)
Jul 27, 2012 2.220 2.420 2.180 2.370 53,036 +0.12(+5.33%)
Jul 26, 2012 2.330 2.346 2.200 2.250 53,327 -0.01(-0.44%)
Jul 25, 2012 2.420 2.420 2.260 2.260 67,475 -0.09(-3.83%)
Jul 24, 2012 2.360 2.420 2.300 2.350 62,107 +0.04(+1.73%)
Jul 23, 2012 2.240 2.370 2.240 2.310 114,179 +0.06(+2.67%)
Jul 20, 2012 2.350 2.350 2.230 2.250 107,099 +0.00(+0.00%)
Jul 19, 2012 2.360 2.360 2.220 2.250 53,055 -0.06(-2.60%)
Jul 18, 2012 2.342 2.370 2.010 2.310 294,085 -0.01(-0.43%)
Jul 17, 2012 2.450 2.519 2.199 2.320 147,042 -0.03(-1.28%)
Jul 16, 2012 2.390 2.550 2.270 2.350 272,356 -0.06(-2.49%)
Jul 13, 2012 2.260 2.480 2.120 2.410 541,887 +0.21(+9.55%)
Jul 12, 2012 2.010 2.300 1.960 2.200 264,582 +0.19(+9.45%)
Jul 11, 2012 1.980 2.050 1.890 2.010 174,499 +0.03(+1.52%)
Jul 10, 2012 1.860 2.000 1.820 1.980 125,169 +0.13(+7.03%)
Jul 09, 2012 1.800 1.880 1.800 1.850 82,816 +0.05(+3.01%)
Jul 06, 2012 1.840 1.849 1.750 1.796 81,771 -0.02(-1.32%)
Jul 05, 2012 1.880 1.890 1.800 1.820 32,483 -0.06(-3.19%)
Jul 03, 2012 1.900 1.920 1.880 1.880 5,998 -0.04(-2.08%)
Jul 02, 2012 1.970 1.970 1.840 1.920 24,573 -0.06(-3.03%)
Jun 29, 2012 1.950 1.980 1.850 1.980 18,632 +0.14(+7.61%)
Jun 28, 2012 1.980 1.980 1.840 1.840 20,564 -0.16(-8.00%)
Jun 27, 2012 1.930 2.000 1.770 2.000 128,611 +0.05(+2.56%)
Jun 26, 2012 1.890 2.000 1.844 1.950 114,497 -0.04(-2.01%)
Jun 25, 2012 1.920 1.990 1.850 1.990 36,784 -0.01(-0.50%)
Jun 22, 2012 1.760 2.000 1.760 2.000 124,748 +0.18(+9.89%)
Jun 21, 2012 1.830 1.870 1.710 1.820 184,233 -0.07(-3.70%)
Jun 20, 2012 1.920 1.950 1.880 1.890 34,404 -0.03(-1.56%)
Jun 19, 2012 1.960 2.000 1.860 1.920 75,865 -0.08(-4.00%)
Jun 18, 2012 2.000 2.020 1.950 2.000 56,781 +0.00(+0.00%)
Jun 15, 2012 2.000 2.020 1.920 2.000 41,192 +0.00(+0.06%)
Jun 14, 2012 2.000 2.000 1.950 1.999 27,205 +0.05(+2.51%)
Jun 13, 2012 1.990 2.010 1.920 1.950 24,410 -0.02(-1.02%)
Jun 12, 2012 2.150 2.150 1.960 1.970 134,477 -0.11(-5.29%)
Jun 11, 2012 2.150 2.200 2.050 2.080 158,487 +0.03(+1.46%)
Jun 08, 2012 1.850 2.070 1.850 2.050 127,152 +0.21(+11.72%)
Jun 07, 2012 1.900 1.900 1.790 1.835 26,341 +0.03(+1.94%)
Jun 06, 2012 1.820 2.250 1.770 1.800 70,755 -0.07(-3.74%)
Jun 05, 2012 1.820 1.880 1.779 1.870 45,005 +0.03(+1.63%)
Jun 04, 2012 1.930 1.950 1.770 1.840 42,243 -0.05(-2.65%)
Jun 01, 2012 1.850 1.940 1.760 1.890 31,384 +0.01(+0.35%)
May 31, 2012 1.830 1.920 1.790 1.883 73,312 +0.07(+4.06%)
May 30, 2012 1.780 1.840 1.750 1.810 36,227 +0.03(+1.69%)
May 29, 2012 1.780 1.850 1.710 1.780 25,654 +0.02(+1.14%)
May 25, 2012 1.780 1.780 1.710 1.760 18,798 -0.03(-1.95%)
May 24, 2012 1.610 1.800 1.560 1.795 47,449 +0.16(+9.45%)
May 23, 2012 1.680 1.680 1.620 1.640 5,497 -0.03(-1.80%)
May 22, 2012 1.670 1.720 1.610 1.670 40,463 +0.01(+0.60%)
May 21, 2012 1.630 1.670 1.600 1.660 26,340 +0.02(+1.22%)
May 18, 2012 1.640 1.660 1.520 1.640 73,330 +0.01(+0.61%)
May 17, 2012 1.600 1.660 1.600 1.630 31,238 +0.03(+1.87%)
May 16, 2012 1.610 1.650 1.570 1.600 54,679 -0.05(-3.03%)
May 15, 2012 1.620 1.663 1.550 1.650 27,931 +0.03(+1.85%)
May 14, 2012 1.650 1.680 1.600 1.620 27,439 -0.03(-1.82%)
May 11, 2012 1.650 1.689 1.650 1.650 20,955 -0.05(-2.94%)
May 10, 2012 1.700 1.700 1.650 1.700 22,505 +0.01(+0.59%)
May 09, 2012 1.710 1.750 1.680 1.690 40,828 -0.06(-3.43%)
May 08, 2012 1.710 1.750 1.690 1.750 29,531 +0.00(+0.00%)
May 07, 2012 1.740 1.780 1.680 1.750 15,900 +0.01(+0.61%)
May 04, 2012 1.630 1.800 1.620 1.739 76,887 +0.09(+5.42%)
May 03, 2012 1.700 1.700 1.620 1.650 33,248 -0.04(-2.37%)
May 02, 2012 1.680 1.750 1.590 1.690 64,930 +0.01(+0.60%)
May 01, 2012 1.740 1.800 1.610 1.680 94,535 -0.09(-5.09%)
Apr 30, 2012 1.830 1.830 1.670 1.770 78,527 +0.00(+0.00%)
Apr 27, 2012 1.860 1.900 1.750 1.770 82,261 -0.12(-6.35%)
Apr 26, 2012 1.760 2.100 1.730 1.890 175,302 +0.18(+10.53%)
Apr 25, 2012 1.560 1.830 1.560 1.710 109,975 +0.18(+11.76%)
Apr 24, 2012 1.510 1.540 1.500 1.530 15,700 +0.02(+1.32%)
Apr 23, 2012 1.530 1.560 1.460 1.510 73,284 -0.06(-3.82%)
Apr 20, 2012 1.600 1.600 1.490 1.570 209,810 -0.02(-1.26%)
Apr 19, 2012 1.690 1.690 1.580 1.590 113,804 -0.13(-7.56%)
Apr 18, 2012 1.700 1.790 1.650 1.720 76,515 -0.04(-2.27%)
Apr 17, 2012 1.720 1.805 1.580 1.760 105,351 +0.05(+2.93%)
Apr 16, 2012 2.000 2.000 1.710 1.710 104,179 -0.23(-11.86%)
Apr 13, 2012 1.850 1.950 1.841 1.940 65,609 +0.05(+2.65%)
Apr 12, 2012 1.950 1.950 1.830 1.890 308,058 -0.06(-3.09%)
Apr 11, 2012 1.970 2.000 1.950 1.950 42,030 -0.05(-2.49%)
Apr 10, 2012 2.030 2.060 1.910 2.000 108,308 -0.05(-2.44%)
Apr 09, 2012 2.150 2.150 1.980 2.050 160,974 -0.09(-4.38%)
Apr 05, 2012 2.120 2.180 2.100 2.144 93,585 +0.00(+0.19%)
Apr 04, 2012 2.180 2.180 2.080 2.140 85,463 -0.08(-3.60%)
Apr 03, 2012 2.180 2.240 2.170 2.220 110,572 -0.03(-1.33%)
Apr 02, 2012 2.230 2.260 2.170 2.250 37,363 +0.05(+2.27%)
Mar 30, 2012 2.290 2.290 2.200 2.200 77,564 -0.09(-3.93%)
Mar 29, 2012 2.150 2.310 2.150 2.290 148,850 +0.13(+6.02%)
Mar 28, 2012 2.260 2.300 2.160 2.160 125,050 -0.14(-6.09%)
Mar 27, 2012 2.260 2.330 2.230 2.300 65,602 +0.02(+0.88%)
Mar 26, 2012 2.350 2.350 2.230 2.280 75,356 -0.04(-1.72%)
Mar 23, 2012 2.170 2.320 2.150 2.320 118,592 +0.13(+5.94%)
Mar 22, 2012 2.250 2.300 2.120 2.190 39,755 -0.06(-2.67%)
Mar 21, 2012 2.290 2.314 2.210 2.250 44,440 -0.07(-3.02%)
Mar 20, 2012 2.200 2.370 2.200 2.320 187,031 +0.12(+5.45%)
Mar 19, 2012 2.250 2.289 2.150 2.200 87,948 -0.14(-5.98%)
Mar 16, 2012 2.160 2.340 2.100 2.340 137,751 +0.14(+6.37%)
Mar 15, 2012 2.190 2.260 2.120 2.200 90,104 -0.05(-2.23%)
Mar 14, 2012 2.240 2.350 2.110 2.250 130,162 -0.01(-0.44%)
Mar 13, 2012 2.330 2.350 2.210 2.260 99,691 -0.02(-0.88%)
Mar 12, 2012 2.210 2.360 2.200 2.280 101,706 +0.10(+4.59%)
Mar 09, 2012 2.200 2.220 2.140 2.180 39,293 +0.01(+0.46%)
Mar 08, 2012 2.230 2.230 2.100 2.170 81,662 +0.01(+0.47%)
Mar 07, 2012 2.150 2.180 2.100 2.160 77,357 +0.02(+0.74%)
Mar 06, 2012 2.120 2.150 2.100 2.144 143,092 +0.03(+1.61%)
Mar 05, 2012 2.100 2.150 2.050 2.110 87,508 +0.01(+0.48%)
Mar 02, 2012 2.280 2.280 2.100 2.100 216,658 -0.09(-4.11%)
Mar 01, 2012 2.280 2.349 2.150 2.190 158,666 +0.00(+0.00%)
Feb 29, 2012 2.010 2.200 2.000 2.190 243,549 +0.16(+7.88%)
Feb 28, 2012 1.900 2.190 1.870 2.030 516,797 -0.21(-9.34%)
Feb 27, 2012 2.350 2.350 2.200 2.239 201,805 -0.08(-3.48%)
Feb 24, 2012 2.340 2.350 2.260 2.320 184,053 -0.02(-0.85%)
Feb 23, 2012 2.300 2.351 2.240 2.340 279,763 -0.02(-0.85%)
Feb 22, 2012 2.500 2.500 2.280 2.360 415,278 -0.19(-7.45%)
Feb 21, 2012 2.690 2.710 2.510 2.550 328,016 -0.25(-8.93%)
Feb 17, 2012 2.750 2.800 2.550 2.800 293,668 +0.06(+2.19%)
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.