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 (%)
May 31, 2019 0.5211 0.5300 0.5130 0.5243 158,600 -0.02(-2.89%)
May 30, 2019 0.5500 0.5580 0.5200 0.5399 130,447 -0.01(-1.23%)
May 29, 2019 0.5501 0.5501 0.5325 0.5466 75,634 +0.01(+1.13%)
May 28, 2019 0.5650 0.5650 0.5400 0.5405 76,339 -0.00(-0.02%)
May 24, 2019 0.5578 0.5700 0.5400 0.5406 39,200 -0.01(-2.07%)
May 23, 2019 0.5600 0.5600 0.5400 0.5520 104,591 -0.01(-1.43%)
May 22, 2019 0.5600 0.5704 0.5550 0.5600 64,492 -0.00(-0.18%)
May 21, 2019 0.5610 0.5750 0.5605 0.5610 58,562 -0.00(-0.71%)
May 20, 2019 0.5610 0.5675 0.5605 0.5650 44,503 -0.00(-0.09%)
May 17, 2019 0.5650 0.5843 0.5650 0.5655 69,800 -0.01(-2.50%)
May 16, 2019 0.5740 0.5849 0.5650 0.5800 43,933 -0.01(-1.69%)
May 15, 2019 0.5800 0.6012 0.5605 0.5900 76,135 +0.01(+1.11%)
May 14, 2019 0.5800 0.5990 0.5800 0.5835 19,535 +0.00(+0.60%)
May 13, 2019 0.6000 0.6000 0.5700 0.5800 68,296 -0.01(-2.21%)
May 10, 2019 0.5700 0.6019 0.5700 0.5931 102,600 +0.00(+0.53%)
May 09, 2019 0.6010 0.6224 0.5700 0.5900 151,710 -0.01(-2.01%)
May 08, 2019 0.6200 0.6260 0.6000 0.6021 44,645 -0.02(-2.89%)
May 07, 2019 0.6200 0.6403 0.5860 0.6200 83,012 -0.02(-3.16%)
May 06, 2019 0.6400 0.6497 0.5900 0.6402 94,093 +0.00(+0.05%)
May 03, 2019 0.6000 0.6399 0.5700 0.6399 99,500 +0.04(+5.93%)
May 02, 2019 0.6053 0.6184 0.5900 0.6041 100,835 -0.02(-2.56%)
May 01, 2019 0.6100 0.6500 0.6000 0.6200 66,502 +0.01(+0.94%)
Apr 30, 2019 0.5700 0.6142 0.5700 0.6142 59,362 -0.00(-0.42%)
Apr 29, 2019 0.6100 0.6191 0.5700 0.6168 130,506 -0.00(-0.47%)
Apr 26, 2019 0.6200 0.6260 0.5811 0.6197 100,900 -0.00(-0.03%)
Apr 25, 2019 0.5529 0.6199 0.5529 0.6199 301,066 +0.05(+8.75%)
Apr 24, 2019 0.5500 0.5700 0.5500 0.5700 108,216 +0.01(+1.80%)
Apr 23, 2019 0.5600 0.5900 0.5550 0.5599 161,214 -0.00(-0.53%)
Apr 22, 2019 0.5700 0.5800 0.5501 0.5629 207,149 -0.02(-3.30%)
Apr 18, 2019 0.5800 0.5942 0.5640 0.5821 224,700 -0.01(-1.67%)
Apr 17, 2019 0.6200 0.6200 0.5820 0.5920 194,774 -0.03(-4.52%)
Apr 16, 2019 0.6200 0.6297 0.6030 0.6200 212,951 -0.01(-1.59%)
Apr 15, 2019 0.6300 0.6497 0.6200 0.6300 118,666 -0.00(-0.69%)
Apr 12, 2019 0.6408 0.6444 0.6200 0.6344 100,200 -0.02(-2.40%)
Apr 11, 2019 0.6500 0.6544 0.6220 0.6500 233,263 +0.00(+0.00%)
Apr 10, 2019 0.6680 0.6680 0.6318 0.6500 82,554 +0.01(+1.40%)
Apr 09, 2019 0.6800 0.6800 0.6200 0.6410 409,723 -0.01(-1.38%)
Apr 08, 2019 0.6100 0.6600 0.6100 0.6500 672,563 +0.04(+5.69%)
Apr 05, 2019 0.6280 0.6400 0.6115 0.6150 224,700 -0.02(-2.38%)
Apr 04, 2019 0.6500 0.6551 0.6280 0.6300 246,339 -0.02(-3.37%)
Apr 03, 2019 0.6520 0.6633 0.6389 0.6520 284,029 -0.01(-1.20%)
Apr 02, 2019 0.6690 0.6699 0.6520 0.6599 120,158 -0.00(-0.02%)
Apr 01, 2019 0.6740 0.6849 0.6599 0.6600 163,046 -0.02(-2.78%)
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.