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, 2016 2.090 2.210 2.080 2.190 565,876 +0.07(+3.30%)
May 27, 2016 2.090 2.120 2.120 2.120 327,100 +0.01(+0.47%)
May 26, 2016 2.150 2.180 2.080 2.110 341,670 -0.04(-1.86%)
May 25, 2016 2.140 2.200 2.120 2.150 518,511 -0.02(-0.92%)
May 24, 2016 2.190 2.200 2.120 2.170 465,591 +0.00(+0.00%)
May 23, 2016 2.290 2.380 2.150 2.170 988,125 -0.07(-3.13%)
May 20, 2016 2.170 2.260 2.150 2.240 550,845 +0.06(+2.75%)
May 19, 2016 2.150 2.180 2.110 2.180 379,451 +0.04(+1.87%)
May 18, 2016 2.150 2.190 2.110 2.140 257,347 -0.04(-1.83%)
May 17, 2016 2.120 2.200 2.115 2.180 458,484 +0.02(+0.93%)
May 16, 2016 2.160 2.230 2.120 2.160 576,129 +0.09(+4.35%)
May 13, 2016 2.110 2.130 2.050 2.070 388,088 -0.05(-2.36%)
May 12, 2016 2.260 2.260 2.030 2.120 790,457 -0.08(-3.64%)
May 11, 2016 2.160 2.280 2.150 2.200 686,687 +0.02(+0.92%)
May 10, 2016 2.280 2.300 2.140 2.180 473,909 -0.10(-4.39%)
May 09, 2016 2.300 2.400 2.220 2.280 964,627 +0.02(+0.88%)
May 06, 2016 2.120 2.310 1.920 2.260 2,403,974 +0.50(+28.41%)
May 05, 2016 1.890 2.030 1.650 1.760 1,326,766 -0.24(-12.00%)
May 04, 2016 2.130 2.200 1.920 2.000 1,022,923 -0.18(-8.26%)
May 03, 2016 2.250 2.250 2.120 2.180 403,777 -0.04(-1.80%)
May 02, 2016 2.210 2.240 2.160 2.220 351,118 -0.01(-0.45%)
Apr 29, 2016 2.170 2.260 2.160 2.230 345,027 +0.06(+2.76%)
Apr 28, 2016 2.190 2.320 2.150 2.170 432,291 -0.02(-0.91%)
Apr 27, 2016 2.310 2.310 2.160 2.190 817,806 -0.13(-5.60%)
Apr 26, 2016 2.400 2.400 2.250 2.320 638,627 -0.10(-4.13%)
Apr 25, 2016 2.390 2.460 2.340 2.420 415,865 +0.00(+0.00%)
Apr 22, 2016 2.370 2.450 2.310 2.420 512,950 +0.03(+1.26%)
Apr 21, 2016 2.530 2.530 2.300 2.390 1,273,080 -0.12(-4.78%)
Apr 20, 2016 2.450 2.570 2.435 2.510 555,074 +0.04(+1.62%)
Apr 19, 2016 2.590 2.600 2.440 2.470 788,237 -0.12(-4.63%)
Apr 18, 2016 2.670 2.720 2.580 2.590 769,447 -0.14(-5.13%)
Apr 15, 2016 2.630 2.735 2.600 2.730 1,631,977 +0.12(+4.60%)
Apr 14, 2016 2.460 2.650 2.390 2.610 1,001,918 +0.15(+6.10%)
Apr 13, 2016 2.310 2.500 2.310 2.460 1,131,960 +0.09(+3.80%)
Apr 12, 2016 2.300 2.450 2.000 2.370 1,500,734 +0.03(+1.28%)
Apr 11, 2016 2.570 2.590 2.310 2.340 779,062 -0.20(-7.87%)
Apr 08, 2016 2.590 2.590 2.460 2.540 686,101 +0.02(+0.79%)
Apr 07, 2016 2.600 2.690 2.460 2.520 802,014 -0.10(-3.82%)
Apr 06, 2016 2.610 2.720 2.570 2.620 979,685 +0.04(+1.55%)
Apr 05, 2016 2.700 2.700 2.530 2.580 738,222 -0.08(-3.01%)
Apr 04, 2016 2.520 2.690 2.460 2.660 995,890 +0.16(+6.40%)
Apr 01, 2016 2.360 2.540 2.350 2.500 1,291,439 +0.14(+5.93%)
Mar 31, 2016 2.310 2.390 2.250 2.360 562,791 +0.03(+1.29%)
Mar 30, 2016 2.340 2.380 2.275 2.330 642,978 +0.02(+0.87%)
Mar 29, 2016 2.250 2.320 2.150 2.310 722,158 +0.06(+2.67%)
Mar 28, 2016 2.230 2.290 2.190 2.250 410,179 +0.04(+1.81%)
Mar 24, 2016 2.190 2.210 2.210 2.210 574,900 +0.00(+0.00%)
Mar 23, 2016 2.320 2.350 2.120 2.210 597,065 -0.09(-3.91%)
Mar 22, 2016 2.200 2.340 2.180 2.300 1,084,580 +0.10(+4.55%)
Mar 21, 2016 2.010 2.210 2.010 2.200 1,438,409 +0.20(+10.00%)
Mar 18, 2016 2.000 2.030 1.920 2.000 582,436 +0.01(+0.50%)
Mar 17, 2016 1.960 1.990 1.860 1.990 555,705 +0.07(+3.65%)
Mar 16, 2016 1.950 1.980 1.850 1.920 504,994 -0.03(-1.54%)
Mar 15, 2016 1.930 2.030 1.890 1.950 768,994 +0.01(+0.52%)
Mar 14, 2016 1.830 2.000 1.800 1.940 862,466 +0.12(+6.59%)
Mar 11, 2016 1.650 1.840 1.540 1.820 1,023,817 +0.15(+8.98%)
Mar 10, 2016 1.720 1.800 1.570 1.670 665,342 -0.06(-3.47%)
Mar 09, 2016 1.790 1.830 1.710 1.730 467,025 -0.07(-3.89%)
Mar 08, 2016 1.880 1.930 1.730 1.800 990,365 -0.07(-3.74%)
Mar 07, 2016 1.920 1.970 1.850 1.870 536,107 +0.03(+1.63%)
Mar 04, 2016 1.890 1.950 1.830 1.840 614,670 +0.02(+1.10%)
Mar 03, 2016 1.930 1.970 1.820 1.820 673,897 -0.13(-6.67%)
Mar 02, 2016 1.900 2.030 1.820 1.950 1,061,705 +0.04(+2.09%)
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.