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 30, 2014 1.690 1.860 1.660 1.780 636,928 +0.10(+5.95%)
Sep 29, 2014 1.600 1.750 1.600 1.680 537,381 +0.06(+3.70%)
Sep 26, 2014 1.710 1.720 1.600 1.620 392,446 -0.05(-2.99%)
Sep 25, 2014 1.690 1.700 1.613 1.670 459,359 -0.05(-2.91%)
Sep 24, 2014 1.720 1.740 1.680 1.720 272,320 -0.03(-1.71%)
Sep 23, 2014 1.840 1.840 1.670 1.750 410,337 +0.11(+6.71%)
Sep 22, 2014 1.650 1.730 1.600 1.640 703,659 -0.11(-6.29%)
Sep 19, 2014 1.790 1.810 1.680 1.750 471,546 +0.02(+1.16%)
Sep 18, 2014 1.830 1.830 1.710 1.730 370,462 -0.02(-1.14%)
Sep 17, 2014 1.850 1.850 1.685 1.750 507,465 -0.03(-1.69%)
Sep 16, 2014 1.900 1.930 1.580 1.780 1,738,571 -0.06(-3.26%)
Sep 15, 2014 2.080 2.108 1.740 1.840 2,557,135 -0.27(-12.80%)
Sep 12, 2014 2.440 2.450 2.050 2.110 2,592,705 -0.25(-10.59%)
Sep 11, 2014 2.200 2.468 2.130 2.360 1,047,857 +0.16(+7.27%)
Sep 10, 2014 2.280 2.330 2.050 2.200 1,154,632 -0.11(-4.76%)
Sep 09, 2014 2.520 2.520 2.220 2.310 704,259 -0.19(-7.60%)
Sep 08, 2014 2.630 2.630 2.500 2.500 490,476 -0.11(-4.21%)
Sep 05, 2014 2.610 2.620 2.530 2.610 262,573 +0.04(+1.56%)
Sep 04, 2014 2.610 2.669 2.500 2.570 384,003 -0.05(-1.91%)
Sep 03, 2014 2.650 2.650 2.550 2.620 330,037 +0.00(+0.00%)
Sep 02, 2014 2.750 2.750 2.500 2.620 1,114,956 +0.00(+0.00%)
Aug 29, 2014 2.320 2.620 2.620 2.620 1,717,300 +0.32(+13.91%)
Aug 28, 2014 2.290 2.350 2.230 2.300 457,174 +0.08(+3.60%)
Aug 27, 2014 2.300 2.360 2.190 2.220 460,484 -0.05(-2.20%)
Aug 26, 2014 2.330 2.400 2.270 2.270 490,164 -0.03(-1.30%)
Aug 25, 2014 2.290 2.340 2.240 2.300 477,105 +0.05(+2.22%)
Aug 22, 2014 2.350 2.377 2.250 2.250 428,825 -0.06(-2.60%)
Aug 21, 2014 2.250 2.400 2.120 2.310 1,262,154 -0.01(-0.43%)
Aug 20, 2014 2.050 2.390 2.050 2.320 2,524,975 +0.32(+16.00%)
Aug 19, 2014 1.880 2.120 1.880 2.000 1,571,898 +0.17(+9.29%)
Aug 18, 2014 1.840 1.890 1.810 1.830 192,143 +0.02(+1.10%)
Aug 15, 2014 1.930 1.930 1.810 1.810 510,592 -0.03(-1.63%)
Aug 14, 2014 1.890 1.990 1.830 1.840 1,450,068 +0.03(+1.66%)
Aug 13, 2014 1.740 1.830 1.710 1.810 576,048 +0.08(+4.62%)
Aug 12, 2014 1.730 1.735 1.663 1.730 410,906 +0.02(+1.17%)
Aug 11, 2014 1.680 1.740 1.650 1.710 538,962 +0.07(+4.27%)
Aug 08, 2014 1.646 1.670 1.610 1.640 255,968 -0.02(-1.20%)
Aug 07, 2014 1.670 1.740 1.600 1.660 368,098 -0.01(-0.60%)
Aug 06, 2014 1.740 1.740 1.640 1.670 289,046 -0.08(-4.57%)
Aug 05, 2014 1.790 1.850 1.680 1.750 508,494 +0.00(+0.00%)
Aug 04, 2014 1.670 1.790 1.633 1.750 309,523 +0.12(+7.36%)
Aug 01, 2014 1.760 1.810 1.630 1.630 418,444 -0.12(-6.86%)
Jul 31, 2014 1.800 1.890 1.730 1.750 613,037 -0.15(-7.89%)
Jul 30, 2014 1.910 2.000 1.800 1.900 956,494 -0.06(-3.06%)
Jul 29, 2014 1.450 2.200 1.450 1.960 4,851,413 +0.50(+34.25%)
Jul 28, 2014 1.480 1.590 1.340 1.460 1,419,659 -0.01(-0.68%)
Jul 25, 2014 1.520 1.547 1.430 1.470 660,548 -0.05(-3.29%)
Jul 24, 2014 1.560 1.590 1.520 1.520 240,054 -0.05(-3.18%)
Jul 23, 2014 1.520 1.580 1.520 1.570 107,497 +0.06(+3.97%)
Jul 22, 2014 1.620 1.620 1.490 1.510 343,538 -0.11(-6.79%)
Jul 21, 2014 1.660 1.750 1.601 1.620 231,951 -0.02(-1.22%)
Jul 18, 2014 1.450 1.640 1.441 1.640 648,837 +0.15(+10.07%)
Jul 17, 2014 1.350 1.510 1.330 1.490 612,420 +0.13(+9.56%)
Jul 16, 2014 1.420 1.420 1.320 1.360 347,470 -0.06(-4.23%)
Jul 15, 2014 1.500 1.540 1.410 1.420 321,756 -0.08(-5.33%)
Jul 14, 2014 1.480 1.540 1.460 1.500 279,134 +0.01(+0.67%)
Jul 11, 2014 1.490 1.530 1.482 1.490 289,780 -0.02(-1.32%)
Jul 10, 2014 1.480 1.520 1.470 1.510 263,799 -0.01(-0.66%)
Jul 09, 2014 1.570 1.570 1.490 1.520 165,989 -0.03(-1.94%)
Jul 08, 2014 1.610 1.610 1.480 1.550 486,483 -0.06(-3.73%)
Jul 07, 2014 1.660 1.660 1.540 1.610 525,533 -0.04(-2.42%)
Jul 03, 2014 1.660 1.650 1.650 1.650 335,800 -0.02(-1.20%)
Jul 02, 2014 1.710 1.760 1.620 1.670 766,531 -0.07(-4.02%)
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.