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 (%)
Feb 29, 2016 1.750 1.940 1.720 1.920 1,485,278 +0.21(+12.28%)
Feb 26, 2016 1.600 1.860 1.552 1.710 2,784,596 +0.20(+13.25%)
Feb 25, 2016 1.560 1.560 1.450 1.510 506,819 +0.00(+0.00%)
Feb 24, 2016 1.540 1.540 1.420 1.510 831,844 -0.04(-2.58%)
Feb 23, 2016 1.310 1.580 1.280 1.550 1,330,767 +0.24(+18.32%)
Feb 22, 2016 1.290 1.310 1.234 1.310 325,922 +0.08(+6.50%)
Feb 19, 2016 1.250 1.260 1.200 1.230 215,968 -0.02(-1.60%)
Feb 18, 2016 1.320 1.340 1.160 1.250 756,031 -0.01(-0.79%)
Feb 17, 2016 1.080 1.260 1.080 1.260 925,467 +0.19(+17.76%)
Feb 16, 2016 1.140 1.150 1.060 1.070 532,521 -0.03(-2.73%)
Feb 12, 2016 1.200 1.100 1.100 1.100 555,500 -0.06(-5.17%)
Feb 11, 2016 0.9500 1.160 0.9300 1.160 861,270 +0.15(+14.85%)
Feb 10, 2016 1.100 1.137 1.010 1.010 1,041,487 -0.09(-8.18%)
Feb 09, 2016 1.010 1.120 1.010 1.100 765,582 +0.02(+1.85%)
Feb 08, 2016 1.140 1.190 1.030 1.080 874,468 -0.07(-6.09%)
Feb 05, 2016 1.220 1.230 1.110 1.150 1,332,491 -0.07(-5.74%)
Feb 04, 2016 1.260 1.310 1.220 1.220 861,725 -0.07(-5.43%)
Feb 03, 2016 1.320 1.340 1.210 1.290 576,620 +0.01(+0.78%)
Feb 02, 2016 1.170 1.360 1.170 1.280 1,989,173 -0.21(-14.09%)
Feb 01, 2016 1.600 1.630 1.440 1.490 1,438,976 -0.10(-6.29%)
Jan 29, 2016 1.500 1.610 1.500 1.590 928,277 +0.07(+4.61%)
Jan 28, 2016 1.630 1.680 1.470 1.520 1,353,513 -0.11(-6.75%)
Jan 27, 2016 1.740 1.740 1.610 1.630 535,545 -0.12(-6.86%)
Jan 26, 2016 1.780 1.790 1.630 1.750 578,077 +0.00(+0.00%)
Jan 25, 2016 1.820 1.890 1.740 1.750 580,497 -0.07(-3.85%)
Jan 22, 2016 1.790 1.870 1.715 1.820 1,278,540 +0.12(+7.06%)
Jan 21, 2016 1.880 1.910 1.660 1.700 2,006,115 -0.21(-10.99%)
Jan 20, 2016 1.840 2.040 1.570 1.910 5,408,522 +0.39(+25.66%)
Jan 19, 2016 1.670 1.720 1.440 1.520 1,427,247 -0.09(-5.59%)
Jan 15, 2016 1.620 1.610 1.610 1.610 939,700 -0.05(-3.01%)
Jan 14, 2016 1.510 1.670 1.300 1.660 1,544,875 +0.17(+11.41%)
Jan 13, 2016 1.660 1.740 1.480 1.490 1,517,456 -0.15(-9.15%)
Jan 12, 2016 1.810 1.850 1.550 1.640 1,298,850 -0.10(-5.75%)
Jan 11, 2016 2.030 2.070 1.390 1.740 3,306,169 -0.29(-14.29%)
Jan 08, 2016 2.100 2.200 2.020 2.030 1,173,207 -0.07(-3.33%)
Jan 07, 2016 2.150 2.220 2.080 2.100 1,640,405 -0.11(-4.98%)
Jan 06, 2016 2.200 2.290 2.160 2.210 1,060,684 -0.06(-2.64%)
Jan 05, 2016 2.300 2.385 2.210 2.270 977,747 +0.00(+0.00%)
Jan 04, 2016 2.220 2.310 2.170 2.270 1,000,705 -0.02(-0.87%)
Dec 31, 2015 2.220 2.290 2.290 2.290 585,100 +0.03(+1.33%)
Dec 30, 2015 2.380 2.380 2.210 2.260 997,318 -0.06(-2.59%)
Dec 29, 2015 2.290 2.350 2.220 2.320 634,295 +0.07(+3.11%)
Dec 28, 2015 2.300 2.330 2.200 2.250 547,446 -0.06(-2.60%)
Dec 24, 2015 2.380 2.310 2.310 2.310 542,600 -0.02(-0.86%)
Dec 23, 2015 2.290 2.371 2.230 2.330 1,070,946 +0.00(+0.00%)
Dec 22, 2015 2.440 2.450 2.273 2.330 1,022,980 -0.12(-4.90%)
Dec 21, 2015 2.500 2.500 2.410 2.450 383,473 -0.03(-1.21%)
Dec 18, 2015 2.440 2.580 2.410 2.480 668,341 +0.05(+2.06%)
Dec 17, 2015 2.420 2.580 2.350 2.430 1,139,060 +0.00(+0.00%)
Dec 16, 2015 2.310 2.476 2.300 2.430 770,051 +0.13(+5.65%)
Dec 15, 2015 2.200 2.300 2.180 2.300 780,789 +0.13(+5.99%)
Dec 14, 2015 2.270 2.360 2.150 2.170 1,096,390 -0.17(-7.26%)
Dec 11, 2015 2.350 2.400 2.260 2.340 1,013,757 -0.06(-2.50%)
Dec 10, 2015 2.580 2.590 2.270 2.400 1,328,425 -0.14(-5.51%)
Dec 09, 2015 2.670 2.770 2.540 2.540 681,946 -0.18(-6.62%)
Dec 08, 2015 2.530 2.740 2.503 2.720 958,444 +0.14(+5.43%)
Dec 07, 2015 2.850 2.850 2.520 2.580 935,321 -0.18(-6.52%)
Dec 04, 2015 2.840 2.840 2.650 2.760 783,919 +0.00(+0.00%)
Dec 03, 2015 2.850 2.910 2.730 2.760 898,823 -0.11(-3.83%)
Dec 02, 2015 2.900 3.000 2.830 2.870 1,331,861 -0.03(-1.03%)
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.