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 29, 2017 0.9350 0.9399 0.9001 0.9331 1,360,302 -0.01(-1.36%)
Sep 28, 2017 0.9550 0.9550 0.9084 0.9460 1,298,645 -0.01(-0.79%)
Sep 27, 2017 0.9670 0.9535 2,452,708 +0.01(+0.94%)
Sep 26, 2017 1.000 1.007 0.9300 0.9446 1,485,628 -0.05(-4.88%)
Sep 25, 2017 1.000 1.050 0.9800 0.9931 1,841,295 +0.01(+1.14%)
Sep 22, 2017 0.9800 0.9895 0.9601 0.9819 971,740 +0.02(+1.98%)
Sep 21, 2017 0.9420 0.9999 0.9125 0.9628 1,795,782 +0.00(+0.29%)
Sep 20, 2017 1.010 1.020 0.9500 0.9600 2,772,517 -0.05(-4.95%)
Sep 19, 2017 1.050 1.050 0.9512 1.010 3,925,508 +0.05(+5.21%)
Sep 18, 2017 0.9280 0.9800 0.8900 0.9600 4,524,677 +0.09(+10.34%)
Sep 15, 2017 0.8108 0.9300 0.8100 0.8700 4,667,505 +0.06(+7.69%)
Sep 14, 2017 0.7900 0.8190 0.7825 0.8079 1,001,149 +0.02(+1.93%)
Sep 13, 2017 0.8000 0.8299 0.7810 0.7926 1,195,144 -0.01(-0.85%)
Sep 12, 2017 0.8300 0.8499 0.7300 0.7994 3,384,235 -0.05(-5.62%)
Sep 11, 2017 0.8100 0.8900 0.8100 0.8470 3,841,390 +0.06(+7.22%)
Sep 08, 2017 0.7400 0.7964 0.7292 0.7900 2,867,643 +0.06(+8.26%)
Sep 07, 2017 0.7200 0.7300 0.7000 0.7297 987,268 +0.03(+4.24%)
Sep 06, 2017 0.7150 0.7150 0.6500 0.7000 1,478,423 +0.00(+0.49%)
Sep 05, 2017 0.7500 0.7500 0.6700 0.6966 2,114,299 -0.05(-7.12%)
Sep 01, 2017 0.7700 0.7700 0.7150 0.7500 1,180,315 -0.01(-1.32%)
Aug 31, 2017 0.7400 0.7668 0.7300 0.7600 1,348,983 +0.04(+5.00%)
Aug 30, 2017 0.7100 0.8100 0.7001 0.7238 4,921,330 +0.01(+1.94%)
Aug 29, 2017 0.6322 0.7100 0.6322 0.7100 1,870,091 +0.07(+11.81%)
Aug 28, 2017 0.6400 0.6702 0.6280 0.6350 1,413,454 +0.00(+0.28%)
Aug 25, 2017 0.6212 0.6390 0.6200 0.6332 616,815 +0.02(+2.79%)
Aug 24, 2017 0.6100 0.6350 0.6000 0.6160 680,211 +0.02(+3.22%)
Aug 23, 2017 0.6100 0.6183 0.5901 0.5968 1,023,759 -0.02(-3.32%)
Aug 22, 2017 0.6300 0.6300 0.6012 0.6173 554,757 -0.01(-1.75%)
Aug 21, 2017 0.6498 0.6700 0.6227 0.6283 1,253,989 -0.01(-2.16%)
Aug 18, 2017 0.5907 0.6500 0.5750 0.6422 2,052,242 +0.05(+8.88%)
Aug 17, 2017 0.5894 0.5999 0.5750 0.5898 662,549 -0.00(-0.03%)
Aug 16, 2017 0.5701 0.6000 0.5701 0.5900 786,111 +0.01(+1.15%)
Aug 15, 2017 0.5729 0.6000 0.5616 0.5833 656,189 +0.02(+2.87%)
Aug 14, 2017 0.5283 0.5700 0.5283 0.5670 672,289 +0.03(+5.98%)
Aug 11, 2017 0.5400 0.5400 0.5201 0.5350 468,186 -0.01(-0.93%)
Aug 10, 2017 0.5500 0.5699 0.5400 0.5400 478,942 -0.01(-1.32%)
Aug 09, 2017 0.6100 0.6133 0.5201 0.5472 1,794,029 -0.06(-10.30%)
Aug 08, 2017 0.5900 0.6199 0.5880 0.6100 1,182,737 +0.02(+3.34%)
Aug 07, 2017 0.6078 0.6200 0.5800 0.5903 1,487,786 -0.01(-1.29%)
Aug 04, 2017 0.5200 0.6199 0.5181 0.5980 3,178,518 +0.08(+15.00%)
Aug 03, 2017 0.5000 0.5275 0.4885 0.5200 1,456,525 +0.03(+6.60%)
Aug 02, 2017 0.5000 0.5100 0.4800 0.4878 533,978 -0.00(-0.91%)
Aug 01, 2017 0.4956 0.5010 0.4800 0.4923 852,972 -0.00(-0.34%)
Jul 31, 2017 0.5200 0.5200 0.4910 0.4940 655,899 -0.01(-2.41%)
Jul 28, 2017 0.5000 0.5150 0.4800 0.5062 882,154 +0.01(+1.04%)
Jul 27, 2017 0.4800 0.5010 0.4601 0.5010 1,023,904 +0.02(+3.34%)
Jul 26, 2017 0.5000 0.5095 0.4700 0.4848 1,496,441 -0.02(-3.29%)
Jul 25, 2017 0.5100 0.5200 0.5013 0.5013 855,609 -0.00(-0.75%)
Jul 24, 2017 0.5200 0.5274 0.5000 0.5051 1,108,012 -0.01(-2.87%)
Jul 21, 2017 0.5300 0.5350 0.5200 0.5200 433,977 -0.01(-1.05%)
Jul 20, 2017 0.5322 0.5360 0.5250 0.5255 847,119 -0.00(-0.59%)
Jul 19, 2017 0.5200 0.5500 0.5121 0.5286 1,169,108 +0.00(+0.76%)
Jul 18, 2017 0.5200 0.5300 0.5107 0.5246 549,944 +0.01(+1.41%)
Jul 17, 2017 0.5300 0.5400 0.5113 0.5173 707,544 -0.00(-0.52%)
Jul 14, 2017 0.5150 0.5290 0.5051 0.5200 526,139 +0.00(+0.46%)
Jul 13, 2017 0.5300 0.5320 0.5051 0.5176 742,964 -0.01(-1.88%)
Jul 12, 2017 0.5280 0.5349 0.5183 0.5275 972,601 +0.01(+1.78%)
Jul 11, 2017 0.5123 0.5371 0.5002 0.5183 1,016,013 +0.01(+1.75%)
Jul 10, 2017 0.5300 0.5400 0.5011 0.5094 1,189,423 -0.02(-3.65%)
Jul 07, 2017 0.5400 0.5535 0.5150 0.5287 1,305,430 -0.02(-3.87%)
Jul 06, 2017 0.5617 0.5750 0.5375 0.5500 1,042,274 -0.01(-2.48%)
Jul 05, 2017 0.5500 0.5925 0.5410 0.5640 712,219 +0.01(+2.56%)
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.