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 (%)
May 31, 2018 0.2550 0.2600 0.2500 0.2550 187,811 +0.01(+2.00%)
May 30, 2018 0.2570 0.2577 0.2465 0.2500 276,826 +0.00(+0.00%)
May 29, 2018 0.2570 0.2589 0.2500 0.2500 319,971 -0.01(-2.72%)
May 25, 2018 0.2570 0.2570 0.2570 0 +0.01(+2.11%)
May 24, 2018 0.2505 0.2580 0.2400 0.2517 706,331 -0.01(-2.86%)
May 23, 2018 0.2680 0.2680 0.2500 0.2591 235,543 -0.01(-2.23%)
May 22, 2018 0.2565 0.2737 0.2565 0.2650 697,829 +0.01(+3.84%)
May 21, 2018 0.2642 0.2642 0.2503 0.2552 343,212 +0.01(+2.08%)
May 18, 2018 0.2550 0.2642 0.2444 0.2500 520,369 +0.00(+1.05%)
May 17, 2018 0.2600 0.2606 0.2275 0.2474 463,573 +0.00(+0.98%)
May 16, 2018 0.2755 0.2755 0.2350 0.2450 964,605 -0.01(-5.51%)
May 15, 2018 0.2750 0.2799 0.2593 0.2593 536,936 -0.01(-4.88%)
May 14, 2018 0.2720 0.2750 0.2550 0.2726 356,218 +0.00(+1.11%)
May 11, 2018 0.2650 0.2980 0.2501 0.2696 629,575 -0.01(-3.37%)
May 10, 2018 0.2897 0.2897 0.2660 0.2790 403,799 +0.00(+0.00%)
May 09, 2018 0.2800 0.2800 0.2504 0.2790 1,247,617 +0.03(+11.96%)
May 08, 2018 0.2400 0.2600 0.2350 0.2492 1,053,724 -0.00(-0.56%)
May 07, 2018 0.2500 0.2599 0.2315 0.2506 562,408 +0.01(+3.77%)
May 04, 2018 0.2420 0.2440 0.2254 0.2415 206,374 +0.01(+3.07%)
May 03, 2018 0.2500 0.2618 0.2230 0.2343 1,051,127 -0.00(-1.10%)
May 02, 2018 0.2500 0.2500 0.2200 0.2369 489,755 +0.00(+0.81%)
May 01, 2018 0.2400 0.2400 0.2200 0.2350 496,265 -0.01(-2.08%)
Apr 30, 2018 0.2450 0.2500 0.2350 0.2400 314,911 +0.01(+2.13%)
Apr 27, 2018 0.2500 0.2580 0.2310 0.2350 633,018 -0.01(-3.69%)
Apr 26, 2018 0.2390 0.2496 0.2300 0.2440 852,717 +0.02(+9.42%)
Apr 25, 2018 0.2300 0.2350 0.2074 0.2230 945,455 +0.00(+1.36%)
Apr 24, 2018 0.2300 0.2600 0.2050 0.2200 1,307,460 -0.02(-7.56%)
Apr 23, 2018 0.3050 0.3199 0.1900 0.2380 5,163,141 -0.10(-30.33%)
Apr 20, 2018 0.3475 0.3475 0.3344 0.3416 106,321 +0.00(+0.41%)
Apr 19, 2018 0.3500 0.3529 0.3300 0.3402 454,475 -0.01(-2.24%)
Apr 18, 2018 0.3600 0.3600 0.3401 0.3480 312,990 -0.02(-4.53%)
Apr 17, 2018 0.3540 0.3650 0.3525 0.3645 190,191 +0.01(+3.40%)
Apr 16, 2018 0.3400 0.3659 0.3400 0.3525 300,354 -0.01(-3.66%)
Apr 13, 2018 0.3700 0.3700 0.3400 0.3659 813,841 -0.00(-0.97%)
Apr 12, 2018 0.3310 0.3700 0.3310 0.3695 713,806 +0.03(+9.19%)
Apr 11, 2018 0.3319 0.3500 0.3169 0.3384 667,804 +0.01(+3.52%)
Apr 10, 2018 0.3400 0.3400 0.3150 0.3269 374,378 +0.01(+3.22%)
Apr 09, 2018 0.3218 0.3287 0.3060 0.3167 309,955 -0.00(-0.72%)
Apr 06, 2018 0.3050 0.3279 0.3050 0.3190 294,271 +0.02(+6.33%)
Apr 05, 2018 0.3465 0.3465 0.2980 0.3000 825,886 -0.03(-9.09%)
Apr 04, 2018 0.2901 0.3399 0.2901 0.3300 475,370 +0.01(+4.07%)
Apr 03, 2018 0.3178 0.3397 0.3016 0.3171 714,051 +0.01(+2.29%)
Apr 02, 2018 0.3190 0.3330 0.3000 0.3100 458,679 -0.01(-2.64%)
Mar 29, 2018 0.3184 0.3184 0.3184 0 -0.00(-0.53%)
Mar 28, 2018 0.3300 0.3400 0.3132 0.3201 688,821 -0.02(-5.85%)
Mar 27, 2018 0.3700 0.3700 0.3360 0.3400 528,959 -0.03(-7.81%)
Mar 26, 2018 0.3776 0.3780 0.3560 0.3688 205,185 -0.00(-0.19%)
Mar 23, 2018 0.3770 0.3798 0.3600 0.3695 273,932 -0.01(-1.99%)
Mar 22, 2018 0.3700 0.4100 0.3700 0.3770 592,377 +0.00(+0.64%)
Mar 21, 2018 0.3690 0.3790 0.3535 0.3746 850,614 -0.00(-0.29%)
Mar 20, 2018 0.3800 0.3850 0.3551 0.3757 723,365 -0.00(-0.95%)
Mar 19, 2018 0.3787 0.3809 0.3655 0.3793 422,992 -0.01(-2.42%)
Mar 16, 2018 0.3669 0.3887 0.3522 0.3887 764,039 +0.03(+7.32%)
Mar 15, 2018 0.3610 0.3760 0.3501 0.3622 623,512 -0.01(-2.06%)
Mar 14, 2018 0.3674 0.3980 0.3429 0.3698 712,808 -0.01(-1.91%)
Mar 13, 2018 0.3956 0.3998 0.3620 0.3770 1,090,003 -0.01(-3.33%)
Mar 12, 2018 0.3890 0.4000 0.3700 0.3900 548,793 +0.01(+2.39%)
Mar 09, 2018 0.3846 0.4000 0.3576 0.3809 833,962 +0.00(+0.55%)
Mar 08, 2018 0.3900 0.3990 0.3576 0.3788 1,247,249 -0.02(-5.30%)
Mar 07, 2018 0.4280 0.4000 4,596,648 +0.08(+25.75%)
Mar 06, 2018 0.3080 0.3299 0.2950 0.3181 995,148 +0.02(+6.03%)
Mar 05, 2018 0.3010 0.3240 0.2828 0.3000 1,469,848 -0.01(-3.23%)
Mar 02, 2018 0.3600 0.3600 0.3020 0.3100 2,104,294 -0.05(-12.70%)
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.