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 (%)
Sep 28, 2012 2.050 2.110 2.020 2.080 31,518 +0.01(+0.48%)
Sep 27, 2012 2.090 2.090 2.010 2.070 32,691 -0.03(-1.43%)
Sep 26, 2012 2.010 2.100 1.950 2.100 45,663 +0.07(+3.45%)
Sep 25, 2012 2.100 2.100 2.000 2.030 17,690 -0.03(-1.46%)
Sep 24, 2012 2.150 2.178 1.950 2.060 29,216 -0.12(-5.50%)
Sep 21, 2012 1.994 2.180 1.994 2.180 87,630 +0.16(+7.92%)
Sep 20, 2012 2.010 2.110 1.950 2.020 35,634 -0.05(-2.42%)
Sep 19, 2012 2.010 2.180 2.010 2.070 58,727 +0.08(+4.02%)
Sep 18, 2012 2.000 2.040 1.980 1.990 49,412 +0.00(+0.00%)
Sep 17, 2012 1.960 2.010 1.960 1.990 7,090 +0.00(+0.00%)
Sep 14, 2012 2.010 2.050 1.950 1.990 8,839 -0.04(-1.97%)
Sep 13, 2012 2.050 2.058 2.010 2.030 16,782 -0.02(-0.98%)
Sep 12, 2012 2.079 2.079 2.030 2.050 16,005 -0.03(-1.44%)
Sep 11, 2012 2.150 2.150 2.050 2.080 13,775 -0.04(-1.89%)
Sep 10, 2012 2.200 2.208 2.030 2.120 32,883 -0.03(-1.40%)
Sep 07, 2012 1.950 2.150 1.950 2.150 27,622 +0.11(+5.39%)
Sep 06, 2012 2.030 2.100 2.000 2.040 49,395 -0.01(-0.49%)
Sep 05, 2012 2.040 2.060 2.010 2.050 17,780 +0.03(+1.49%)
Sep 04, 2012 2.000 2.050 2.000 2.020 19,950 +0.01(+0.50%)
Aug 31, 2012 1.990 2.010 1.990 2.010 3,122 -0.01(-0.50%)
Aug 30, 2012 2.000 2.022 1.950 2.020 17,999 +0.02(+1.00%)
Aug 29, 2012 1.986 2.000 1.970 2.000 8,340 +0.04(+2.04%)
Aug 27, 2012 1.920 1.979 1.920 1.960 21,300 +0.01(+0.51%)
Aug 24, 2012 1.920 1.990 1.920 1.950 23,682 -0.01(-0.51%)
Aug 23, 2012 2.000 2.060 1.960 1.960 43,406 -0.04(-2.00%)
Aug 22, 2012 2.010 2.069 1.980 2.000 47,725 -0.02(-0.99%)
Aug 21, 2012 2.050 2.090 2.000 2.020 39,365 -0.01(-0.49%)
Aug 20, 2012 1.980 2.060 1.980 2.030 21,910 +0.00(+0.00%)
Aug 17, 2012 2.050 2.070 1.970 2.030 43,709 +0.01(+0.50%)
Aug 16, 2012 2.039 2.069 1.960 2.020 25,883 -0.02(-0.98%)
Aug 15, 2012 1.990 2.050 1.990 2.040 15,522 +0.04(+2.00%)
Aug 14, 2012 2.060 2.070 1.990 2.000 35,109 +0.00(+0.00%)
Aug 13, 2012 2.050 2.070 1.980 2.000 15,690 -0.07(-3.38%)
Aug 10, 2012 2.000 2.070 1.970 2.070 9,225 +0.02(+0.98%)
Aug 09, 2012 2.070 2.110 2.040 2.050 30,051 +0.02(+0.99%)
Aug 08, 2012 2.020 2.120 1.950 2.030 95,202 +0.03(+1.50%)
Aug 07, 2012 2.000 2.030 1.960 2.000 68,247 +0.04(+2.04%)
Aug 06, 2012 2.070 2.180 1.950 1.960 111,711 -0.11(-5.31%)
Aug 03, 2012 2.200 2.200 2.020 2.070 60,574 -0.08(-3.72%)
Aug 02, 2012 2.240 2.300 2.120 2.150 30,096 -0.12(-5.32%)
Aug 01, 2012 2.270 2.300 2.210 2.271 22,623 +0.04(+1.83%)
Jul 31, 2012 2.270 2.280 2.210 2.230 29,005 -0.05(-2.39%)
Jul 30, 2012 2.400 2.400 2.250 2.285 53,748 -0.09(-3.60%)
Jul 27, 2012 2.220 2.420 2.180 2.370 53,036 +0.12(+5.33%)
Jul 26, 2012 2.330 2.346 2.200 2.250 53,327 -0.01(-0.44%)
Jul 25, 2012 2.420 2.420 2.260 2.260 67,475 -0.09(-3.83%)
Jul 24, 2012 2.360 2.420 2.300 2.350 62,107 +0.04(+1.73%)
Jul 23, 2012 2.240 2.370 2.240 2.310 114,179 +0.06(+2.67%)
Jul 20, 2012 2.350 2.350 2.230 2.250 107,099 +0.00(+0.00%)
Jul 19, 2012 2.360 2.360 2.220 2.250 53,055 -0.06(-2.60%)
Jul 18, 2012 2.342 2.370 2.010 2.310 294,085 -0.01(-0.43%)
Jul 17, 2012 2.450 2.519 2.199 2.320 147,042 -0.03(-1.28%)
Jul 16, 2012 2.390 2.550 2.270 2.350 272,356 -0.06(-2.49%)
Jul 13, 2012 2.260 2.480 2.120 2.410 541,887 +0.21(+9.55%)
Jul 12, 2012 2.010 2.300 1.960 2.200 264,582 +0.19(+9.45%)
Jul 11, 2012 1.980 2.050 1.890 2.010 174,499 +0.03(+1.52%)
Jul 10, 2012 1.860 2.000 1.820 1.980 125,169 +0.13(+7.03%)
Jul 09, 2012 1.800 1.880 1.800 1.850 82,816 +0.05(+3.01%)
Jul 06, 2012 1.840 1.849 1.750 1.796 81,771 -0.02(-1.32%)
Jul 05, 2012 1.880 1.890 1.800 1.820 32,483 -0.06(-3.19%)
Jul 03, 2012 1.900 1.920 1.880 1.880 5,998 -0.04(-2.08%)
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.