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 (%)
Aug 30, 2013 1.581 1.581 1.550 1.560 2,770 +0.03(+1.96%)
Aug 29, 2013 1.650 1.650 1.530 1.530 13,244 -0.04(-2.55%)
Aug 28, 2013 1.550 1.570 1.530 1.570 72,181 +0.02(+1.29%)
Aug 27, 2013 1.550 1.580 1.530 1.550 37,744 +0.00(+0.00%)
Aug 26, 2013 1.540 1.630 1.540 1.550 38,395 +0.01(+0.65%)
Aug 23, 2013 1.570 1.639 1.490 1.540 41,303 -0.03(-1.91%)
Aug 22, 2013 1.490 1.570 1.450 1.570 89,861 +0.07(+4.67%)
Aug 21, 2013 1.450 1.500 1.450 1.500 55,166 +0.02(+1.35%)
Aug 20, 2013 1.500 1.507 1.420 1.480 15,154 +0.04(+2.78%)
Aug 19, 2013 1.470 1.540 1.430 1.440 60,873 -0.01(-0.69%)
Aug 16, 2013 1.479 1.500 1.420 1.450 86,996 -0.02(-1.36%)
Aug 15, 2013 1.460 1.490 1.430 1.470 49,215 +0.01(+0.68%)
Aug 14, 2013 1.500 1.500 1.430 1.460 16,750 -0.04(-2.67%)
Aug 13, 2013 1.450 1.500 1.430 1.500 129,497 +0.05(+3.45%)
Aug 12, 2013 1.620 1.620 1.440 1.450 83,283 -0.10(-6.45%)
Aug 09, 2013 1.530 1.550 1.474 1.550 36,544 +0.05(+3.33%)
Aug 08, 2013 1.500 1.570 1.450 1.500 75,774 +0.00(+0.00%)
Aug 07, 2013 1.513 1.520 1.410 1.500 48,389 -0.02(-1.32%)
Aug 06, 2013 1.480 1.530 1.470 1.520 48,401 +0.03(+2.01%)
Aug 05, 2013 1.540 1.570 1.470 1.490 117,190 -0.05(-3.25%)
Aug 02, 2013 1.530 1.580 1.500 1.540 102,209 -0.04(-2.53%)
Aug 01, 2013 1.530 1.590 1.505 1.580 62,330 +0.06(+3.95%)
Jul 31, 2013 1.570 1.590 1.490 1.520 132,643 -0.11(-6.75%)
Jul 30, 2013 1.596 1.630 1.520 1.630 59,148 +0.03(+1.87%)
Jul 29, 2013 1.610 1.610 1.500 1.600 62,246 -0.02(-1.23%)
Jul 26, 2013 1.660 1.660 1.590 1.620 28,356 -0.03(-1.82%)
Jul 25, 2013 1.620 1.680 1.620 1.650 38,875 +0.01(+0.61%)
Jul 24, 2013 1.620 1.650 1.570 1.640 31,061 +0.00(+0.00%)
Jul 23, 2013 1.650 1.660 1.610 1.640 17,203 +0.00(+0.00%)
Jul 22, 2013 1.650 1.650 1.620 1.640 51,374 +0.02(+1.23%)
Jul 19, 2013 1.571 1.650 1.570 1.620 11,311 +0.05(+3.18%)
Jul 18, 2013 1.650 1.659 1.550 1.570 31,785 -0.11(-6.55%)
Jul 17, 2013 1.590 1.680 1.510 1.680 32,361 +0.15(+9.80%)
Jul 16, 2013 1.500 1.600 1.500 1.530 100,445 +0.04(+2.68%)
Jul 15, 2013 1.450 1.600 1.400 1.490 95,404 +0.07(+4.93%)
Jul 12, 2013 1.580 1.620 1.410 1.420 150,321 -0.20(-12.35%)
Jul 11, 2013 1.620 1.650 1.600 1.620 62,553 -0.01(-0.61%)
Jul 10, 2013 1.600 1.640 1.600 1.630 27,313 -0.01(-0.61%)
Jul 09, 2013 1.650 1.670 1.620 1.640 15,640 -0.03(-1.80%)
Jul 08, 2013 1.670 1.670 1.620 1.670 40,682 -0.03(-1.76%)
Jul 05, 2013 1.710 1.730 1.620 1.700 56,512 +0.03(+1.80%)
Jul 03, 2013 1.700 1.740 1.650 1.670 12,391 -0.02(-1.18%)
Jul 02, 2013 1.700 1.710 1.625 1.690 25,447 +0.02(+1.14%)
Jul 01, 2013 1.700 1.740 1.610 1.671 37,850 -0.05(-2.85%)
Jun 28, 2013 1.700 1.740 1.700 1.720 4,541 +0.02(+1.18%)
Jun 26, 2013 1.700 1.870 1.650 1.700 42,539 +0.00(+0.00%)
Jun 25, 2013 1.800 1.820 1.700 1.700 42,949 -0.09(-5.03%)
Jun 24, 2013 1.660 1.790 1.660 1.790 20,178 +0.14(+8.48%)
Jun 21, 2013 1.700 1.710 1.650 1.650 37,435 -0.04(-2.37%)
Jun 20, 2013 1.700 1.722 1.690 1.690 23,713 -0.01(-0.59%)
Jun 19, 2013 1.720 1.900 1.630 1.700 93,428 -0.04(-2.30%)
Jun 18, 2013 1.700 1.750 1.670 1.740 133,227 -0.01(-0.57%)
Jun 17, 2013 1.770 1.820 1.740 1.750 33,914 -0.06(-3.31%)
Jun 14, 2013 1.850 1.850 1.730 1.810 27,242 -0.02(-1.09%)
Jun 13, 2013 1.770 1.830 1.725 1.830 62,725 +0.04(+2.23%)
Jun 12, 2013 1.760 1.800 1.650 1.790 31,533 +0.04(+2.29%)
Jun 11, 2013 1.780 1.800 1.580 1.750 24,103 -0.05(-2.78%)
Jun 10, 2013 1.800 1.800 1.730 1.800 31,980 +0.00(+0.00%)
Jun 07, 2013 1.720 1.820 1.700 1.800 85,449 +0.08(+4.65%)
Jun 06, 2013 1.460 1.770 1.440 1.720 173,898 +0.28(+19.44%)
Jun 05, 2013 1.430 1.510 1.400 1.440 96,850 -0.01(-0.69%)
Jun 04, 2013 1.440 1.480 1.420 1.450 24,628 +0.02(+1.40%)
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.