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, 2013 1.400 1.520 1.380 1.430 67,212 +0.01(+0.70%)
May 30, 2013 1.420 1.430 1.390 1.420 103,942 -0.02(-1.31%)
May 29, 2013 1.450 1.450 1.390 1.439 87,078 +0.03(+2.04%)
May 28, 2013 1.420 1.460 1.390 1.410 92,651 -0.04(-2.75%)
May 24, 2013 1.360 1.450 1.360 1.450 9,625 +0.07(+5.07%)
May 23, 2013 1.390 1.400 1.350 1.380 46,150 -0.03(-2.13%)
May 22, 2013 1.360 1.419 1.350 1.410 60,753 -0.01(-0.70%)
May 21, 2013 1.440 1.450 1.400 1.420 39,563 -0.02(-1.39%)
May 20, 2013 1.410 1.450 1.395 1.440 26,853 +0.02(+1.41%)
May 17, 2013 1.450 1.450 1.390 1.420 26,934 -0.02(-1.39%)
May 16, 2013 1.470 1.470 1.400 1.440 26,858 -0.01(-0.69%)
May 15, 2013 1.420 1.450 1.410 1.450 56,260 +0.07(+5.07%)
May 13, 2013 1.430 1.430 1.360 1.380 22,507 -0.04(-2.82%)
May 10, 2013 1.450 1.450 1.400 1.420 39,602 -0.03(-2.07%)
May 09, 2013 1.510 1.510 1.450 1.450 43,668 -0.06(-3.97%)
May 08, 2013 1.520 1.539 1.450 1.510 149,310 +0.04(+2.72%)
May 07, 2013 1.570 1.570 1.470 1.470 77,569 -0.08(-5.16%)
May 06, 2013 1.420 1.550 1.390 1.550 150,599 +0.15(+10.71%)
May 03, 2013 1.440 1.440 1.390 1.400 87,855 -0.03(-2.10%)
May 02, 2013 1.450 1.450 1.410 1.430 40,941 -0.02(-1.38%)
May 01, 2013 1.440 1.460 1.410 1.450 40,953 -0.01(-0.68%)
Apr 30, 2013 1.480 1.480 1.340 1.460 283,446 -0.07(-4.58%)
Apr 29, 2013 1.500 1.550 1.490 1.530 44,384 +0.00(+0.00%)
Apr 26, 2013 1.490 1.556 1.510 1.530 15,208 +0.01(+0.66%)
Apr 25, 2013 1.520 1.540 1.520 1.520 16,784 +0.00(+0.00%)
Apr 24, 2013 1.530 1.540 1.480 1.520 16,554 -0.04(-2.56%)
Apr 23, 2013 1.500 1.610 1.500 1.560 26,447 +0.02(+1.31%)
Apr 22, 2013 1.580 1.640 1.530 1.540 52,948 -0.02(-1.29%)
Apr 19, 2013 1.512 1.590 1.512 1.560 25,683 +0.03(+1.96%)
Apr 18, 2013 1.560 1.580 1.500 1.530 33,694 -0.03(-1.92%)
Apr 17, 2013 1.590 1.590 1.560 1.560 11,818 +0.01(+0.65%)
Apr 16, 2013 1.600 1.680 1.550 1.550 50,121 -0.07(-4.32%)
Apr 15, 2013 1.580 1.700 1.550 1.620 39,709 +0.03(+1.89%)
Apr 12, 2013 1.630 1.630 1.540 1.590 151,044 +0.02(+1.27%)
Apr 11, 2013 1.530 1.600 1.510 1.570 72,033 +0.04(+2.61%)
Apr 10, 2013 1.510 1.530 1.510 1.530 44,197 +0.00(+0.00%)
Apr 09, 2013 1.580 1.580 1.530 1.530 66,527 -0.03(-1.92%)
Apr 08, 2013 1.590 1.700 1.530 1.560 156,059 -0.03(-1.89%)
Apr 05, 2013 1.590 1.650 1.560 1.590 85,119 -0.03(-1.85%)
Apr 04, 2013 1.680 1.890 1.500 1.620 211,409 -0.01(-0.61%)
Apr 03, 2013 1.620 1.700 1.600 1.630 54,208 -0.03(-1.81%)
Apr 02, 2013 1.680 1.680 1.650 1.660 22,877 +0.00(+0.00%)
Apr 01, 2013 1.740 1.740 1.650 1.660 44,450 -0.04(-2.35%)
Mar 28, 2013 1.700 1.750 1.650 1.700 79,099 -0.05(-2.86%)
Mar 27, 2013 1.820 1.820 1.677 1.750 76,940 -0.02(-1.13%)
Mar 26, 2013 1.860 1.860 1.740 1.770 58,856 -0.11(-5.85%)
Mar 25, 2013 1.800 1.950 1.800 1.880 71,149 +0.04(+2.17%)
Mar 22, 2013 1.840 1.840 1.800 1.840 26,085 +0.01(+0.55%)
Mar 21, 2013 1.840 1.840 1.800 1.830 20,983 -0.03(-1.61%)
Mar 20, 2013 1.890 1.890 1.840 1.860 17,176 +0.01(+0.54%)
Mar 19, 2013 1.850 1.888 1.830 1.850 15,566 -0.03(-1.60%)
Mar 18, 2013 1.890 1.910 1.800 1.880 39,546 +0.08(+4.44%)
Mar 15, 2013 1.900 1.934 1.750 1.800 17,270 -0.11(-5.71%)
Mar 14, 2013 1.880 1.910 1.860 1.909 38,996 +0.07(+3.76%)
Mar 13, 2013 1.920 1.940 1.770 1.840 47,759 -0.10(-5.16%)
Mar 12, 2013 1.900 1.940 1.830 1.940 69,210 +0.09(+4.86%)
Mar 11, 2013 1.830 1.900 1.830 1.850 22,066 -0.01(-0.54%)
Mar 08, 2013 1.830 1.870 1.820 1.860 12,295 -0.02(-1.06%)
Mar 07, 2013 1.890 1.890 1.810 1.880 50,517 +0.09(+5.03%)
Mar 06, 2013 1.720 1.820 1.700 1.790 183,152 +0.05(+2.87%)
Mar 05, 2013 1.720 1.760 1.660 1.740 35,783 +0.04(+2.35%)
Mar 04, 2013 1.660 1.790 1.640 1.700 17,600 +0.03(+1.80%)
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.