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 29, 2015 1.840 1.900 1.840 1.900 232,598 +0.06(+3.26%)
May 28, 2015 1.910 1.920 1.830 1.840 625,105 -0.05(-2.65%)
May 27, 2015 1.850 1.911 1.810 1.890 970,409 +0.02(+1.07%)
May 26, 2015 1.940 1.960 1.860 1.870 438,681 -0.07(-3.61%)
May 22, 2015 1.900 1.940 1.940 1.940 481,200 +0.02(+1.04%)
May 21, 2015 2.000 2.080 1.920 1.920 534,336 -0.06(-3.03%)
May 20, 2015 1.950 2.050 1.949 1.980 714,007 -0.02(-1.00%)
May 19, 2015 1.900 2.020 1.900 2.000 547,985 +0.06(+3.09%)
May 18, 2015 1.850 2.010 1.850 1.940 517,855 +0.07(+3.74%)
May 15, 2015 1.900 1.918 1.860 1.870 316,563 -0.02(-1.06%)
May 14, 2015 1.920 1.980 1.880 1.890 505,042 -0.04(-2.07%)
May 13, 2015 2.030 2.040 1.860 1.930 1,249,986 -0.12(-5.85%)
May 12, 2015 2.060 2.060 1.970 2.050 927,375 -0.02(-0.97%)
May 11, 2015 2.110 2.110 2.060 2.070 383,168 +0.00(+0.00%)
May 08, 2015 2.090 2.130 2.040 2.070 423,041 -0.02(-0.96%)
May 07, 2015 2.100 2.180 2.070 2.090 309,843 -0.01(-0.48%)
May 06, 2015 2.140 2.153 2.050 2.100 502,365 -0.06(-2.78%)
May 05, 2015 2.280 2.300 2.090 2.160 926,717 -0.14(-6.09%)
May 04, 2015 2.100 2.300 2.050 2.300 787,901 +0.20(+9.52%)
May 01, 2015 2.160 2.160 2.010 2.100 854,569 +0.00(+0.00%)
Apr 30, 2015 2.200 2.240 2.020 2.100 694,045 -0.08(-3.67%)
Apr 29, 2015 2.260 2.310 2.130 2.180 588,385 -0.09(-3.96%)
Apr 28, 2015 2.220 2.281 2.040 2.270 918,863 +0.07(+3.18%)
Apr 27, 2015 2.380 2.380 2.110 2.200 1,082,725 -0.13(-5.58%)
Apr 24, 2015 2.300 2.420 2.280 2.330 413,913 +0.01(+0.43%)
Apr 23, 2015 2.260 2.360 2.200 2.320 583,086 +0.01(+0.43%)
Apr 22, 2015 2.380 2.430 2.260 2.310 705,831 -0.07(-2.94%)
Apr 21, 2015 2.420 2.440 2.350 2.380 564,702 -0.04(-1.65%)
Apr 20, 2015 2.400 2.420 2.287 2.420 780,753 +0.06(+2.54%)
Apr 17, 2015 2.400 2.450 2.300 2.360 698,011 -0.08(-3.28%)
Apr 16, 2015 2.520 2.520 2.400 2.440 755,115 -0.10(-3.94%)
Apr 15, 2015 2.500 2.630 2.460 2.540 1,190,348 +0.02(+0.79%)
Apr 14, 2015 2.400 2.540 2.360 2.520 2,002,785 +0.25(+11.01%)
Apr 13, 2015 2.100 2.270 2.090 2.270 538,694 +0.15(+7.08%)
Apr 10, 2015 2.110 2.220 2.050 2.120 629,655 +0.01(+0.47%)
Apr 09, 2015 2.150 2.210 2.060 2.110 380,712 -0.07(-3.21%)
Apr 08, 2015 2.040 2.190 2.000 2.180 1,010,300 +0.14(+6.86%)
Apr 07, 2015 2.110 2.150 1.950 2.040 1,169,529 -0.07(-3.32%)
Apr 06, 2015 2.130 2.169 2.100 2.110 456,682 -0.02(-0.94%)
Apr 02, 2015 2.160 2.130 2.130 2.130 455,000 -0.03(-1.39%)
Apr 01, 2015 2.090 2.180 2.050 2.160 750,557 -0.03(-1.37%)
Mar 31, 2015 2.330 2.330 2.100 2.190 1,422,090 -0.10(-4.37%)
Mar 30, 2015 2.420 2.465 2.100 2.290 2,012,680 -0.03(-1.29%)
Mar 27, 2015 2.370 2.430 2.250 2.320 1,004,197 -0.04(-1.69%)
Mar 26, 2015 2.330 2.450 2.250 2.360 1,513,937 +0.04(+1.72%)
Mar 25, 2015 2.400 2.410 2.220 2.320 1,975,185 -0.10(-4.13%)
Mar 24, 2015 2.440 2.521 2.400 2.420 1,115,758 -0.05(-2.02%)
Mar 23, 2015 2.560 2.590 2.470 2.470 878,083 -0.12(-4.63%)
Mar 20, 2015 2.500 2.600 2.410 2.590 2,214,409 +0.06(+2.37%)
Mar 19, 2015 2.520 2.740 2.480 2.530 2,773,574 +0.15(+6.30%)
Mar 18, 2015 2.450 2.450 2.311 2.380 1,104,810 -0.02(-0.83%)
Mar 17, 2015 2.400 2.530 2.220 2.400 2,993,531 -0.05(-2.04%)
Mar 16, 2015 2.900 2.900 2.391 2.450 3,448,039 -0.44(-15.22%)
Mar 13, 2015 3.040 3.044 2.760 2.890 2,426,225 -0.11(-3.67%)
Mar 12, 2015 3.040 3.170 2.940 3.000 2,606,376 +0.04(+1.35%)
Mar 11, 2015 2.920 3.175 2.770 2.960 4,335,276 +0.02(+0.68%)
Mar 10, 2015 2.510 2.970 2.410 2.940 4,212,615 +0.45(+18.07%)
Mar 09, 2015 2.520 2.520 2.398 2.490 983,917 +0.04(+1.63%)
Mar 06, 2015 2.370 2.530 2.330 2.450 1,624,327 +0.10(+4.26%)
Mar 05, 2015 2.400 2.400 2.280 2.350 705,059 -0.03(-1.26%)
Mar 04, 2015 2.430 2.450 2.300 2.380 958,821 -0.03(-1.24%)
Mar 03, 2015 2.500 2.500 2.300 2.410 1,346,450 -0.04(-1.63%)
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.