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 (%)
Dec 31, 2019 0.5000 0.5120 0.4996 0.5069 137,500 +0.00(+0.20%)
Dec 30, 2019 0.5200 0.5380 0.5053 0.5059 215,796 -0.02(-3.71%)
Dec 27, 2019 0.5400 0.5400 0.5110 0.5254 180,100 -0.00(-0.51%)
Dec 26, 2019 0.5020 0.5400 0.5020 0.5281 584,358 +0.02(+3.00%)
Dec 24, 2019 0.5000 0.5127 0.5000 0.5127 46,000 +0.02(+3.30%)
Dec 23, 2019 0.5160 0.5161 0.4700 0.4963 256,057 -0.02(-3.89%)
Dec 20, 2019 0.4810 0.5300 0.4750 0.5164 366,500 +0.04(+8.37%)
Dec 19, 2019 0.5000 0.5000 0.4700 0.4765 213,800 -0.00(-0.73%)
Dec 18, 2019 0.4100 0.4800 0.4100 0.4800 392,570 +0.06(+14.29%)
Dec 17, 2019 0.4200 0.4300 0.4100 0.4200 157,008 +0.00(+0.36%)
Dec 16, 2019 0.4230 0.4290 0.4103 0.4185 48,887 -0.01(-1.39%)
Dec 13, 2019 0.4300 0.4300 0.4160 0.4244 56,900 -0.00(-0.14%)
Dec 12, 2019 0.4170 0.4297 0.4170 0.4250 56,293 +0.01(+2.19%)
Dec 11, 2019 0.4300 0.4340 0.4116 0.4159 81,186 +0.01(+1.44%)
Dec 10, 2019 0.3980 0.4354 0.3980 0.4100 149,867 +0.00(+0.54%)
Dec 09, 2019 0.4150 0.4150 0.4000 0.4078 107,201 -0.00(-0.54%)
Dec 06, 2019 0.4150 0.4150 0.4000 0.4100 83,400 +0.01(+1.79%)
Dec 05, 2019 0.4180 0.4192 0.4000 0.4028 212,799 -0.02(-3.64%)
Dec 04, 2019 0.4110 0.4265 0.3951 0.4180 113,536 +0.02(+3.98%)
Dec 03, 2019 0.3922 0.4110 0.3890 0.4020 107,594 +0.01(+1.85%)
Dec 02, 2019 0.3890 0.4010 0.3890 0.3947 129,814 -0.01(-1.67%)
Nov 29, 2019 0.3918 0.4212 0.3918 0.4014 57,700 -0.00(-0.42%)
Nov 27, 2019 0.4020 0.4095 0.4002 0.4031 58,800 +0.00(+0.27%)
Nov 26, 2019 0.3990 0.4100 0.3902 0.4020 85,884 +0.00(+0.58%)
Nov 25, 2019 0.4074 0.4100 0.3901 0.3997 102,986 -0.00(-0.05%)
Nov 22, 2019 0.3900 0.4000 0.3897 0.3999 62,300 +0.01(+1.29%)
Nov 21, 2019 0.3901 0.3964 0.3900 0.3948 41,545 +0.00(+1.23%)
Nov 20, 2019 0.4000 0.4000 0.3900 0.3900 111,325 -0.01(-1.69%)
Nov 19, 2019 0.4000 0.4000 0.3900 0.3967 93,543 -0.01(-3.24%)
Nov 18, 2019 0.4200 0.4200 0.3900 0.4100 103,609 -0.00(-0.65%)
Nov 15, 2019 0.4100 0.4195 0.4003 0.4127 117,500 +0.00(+0.10%)
Nov 14, 2019 0.4300 0.4315 0.4100 0.4123 92,415 -0.02(-4.12%)
Nov 13, 2019 0.4200 0.4300 0.4100 0.4300 84,508 +0.02(+4.70%)
Nov 12, 2019 0.4270 0.4296 0.4100 0.4107 16,597 -0.01(-2.52%)
Nov 11, 2019 0.4490 0.4490 0.4000 0.4213 50,115 -0.02(-4.47%)
Nov 08, 2019 0.4400 0.4430 0.4000 0.4410 47,700 +0.01(+3.11%)
Nov 07, 2019 0.4500 0.4567 0.4240 0.4277 41,882 -0.02(-3.87%)
Nov 06, 2019 0.4600 0.4600 0.4354 0.4449 49,463 -0.01(-2.05%)
Nov 05, 2019 0.4350 0.4700 0.4225 0.4542 134,224 +0.00(+0.93%)
Nov 04, 2019 0.4300 0.4600 0.4300 0.4500 154,006 +0.03(+6.28%)
Nov 01, 2019 0.4260 0.4300 0.4063 0.4234 77,900 +0.01(+2.82%)
Oct 31, 2019 0.4100 0.4200 0.3900 0.4118 101,779 -0.01(-1.95%)
Oct 30, 2019 0.4050 0.4420 0.3992 0.4200 262,713 +0.01(+2.94%)
Oct 29, 2019 0.4050 0.4279 0.4000 0.4080 32,948 -0.01(-3.02%)
Oct 28, 2019 0.4200 0.4300 0.4103 0.4207 56,491 +0.00(+1.15%)
Oct 25, 2019 0.4050 0.4300 0.4000 0.4159 59,500 +0.01(+1.36%)
Oct 24, 2019 0.4000 0.4191 0.4030 0.4103 54,407 +0.00(+0.59%)
Oct 23, 2019 0.4070 0.4300 0.4011 0.4079 38,559 -0.00(-0.27%)
Oct 22, 2019 0.4000 0.4199 0.4000 0.4090 58,841 +0.01(+1.54%)
Oct 21, 2019 0.4095 0.4095 0.4000 0.4028 45,985 +0.00(+0.95%)
Oct 18, 2019 0.4000 0.4095 0.3902 0.3990 47,200 +0.00(+0.28%)
Oct 17, 2019 0.3876 0.4000 0.3800 0.3979 60,232 +0.00(+1.02%)
Oct 16, 2019 0.3900 0.4000 0.3900 0.3939 33,697 +0.00(+0.41%)
Oct 15, 2019 0.3916 0.4084 0.3900 0.3923 34,815 +0.00(+0.18%)
Oct 14, 2019 0.4000 0.4026 0.3901 0.3916 36,026 -0.01(-2.73%)
Oct 11, 2019 0.4010 0.4400 0.4000 0.4026 35,700 -0.01(-1.32%)
Oct 10, 2019 0.4110 0.4131 0.4000 0.4080 64,668 -0.01(-1.23%)
Oct 09, 2019 0.4200 0.4298 0.4100 0.4131 23,964 +0.00(+0.61%)
Oct 08, 2019 0.4100 0.4300 0.4100 0.4106 27,604 +0.00(+0.10%)
Oct 07, 2019 0.4034 0.4289 0.4034 0.4102 15,144 -0.00(-0.82%)
Oct 04, 2019 0.4300 0.4400 0.4050 0.4136 87,000 -0.01(-2.68%)
Oct 03, 2019 0.4165 0.4400 0.4100 0.4250 32,299 -0.00(-0.47%)
Oct 02, 2019 0.4200 0.4423 0.4195 0.4270 41,113 -0.02(-4.60%)
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.