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, 2022 0.2240 0.2250 0.2150 0.2208 304,458 +0.00(+1.24%)
May 27, 2022 0.2220 0.2220 0.2120 0.2181 238,305 +0.01(+2.88%)
May 26, 2022 0.2250 0.2277 0.2021 0.2120 688,526 -0.01(-3.33%)
May 25, 2022 0.2100 0.2277 0.2100 0.2193 755,177 +0.01(+4.18%)
May 24, 2022 0.2194 0.2226 0.2100 0.2105 277,792 -0.01(-4.27%)
May 23, 2022 0.2195 0.2299 0.2171 0.2199 476,185 +0.00(+0.73%)
May 20, 2022 0.2230 0.2393 0.2155 0.2183 679,628 -0.01(-4.80%)
May 19, 2022 0.2225 0.2399 0.2225 0.2293 380,151 +0.00(+1.46%)
May 18, 2022 0.2244 0.2340 0.2244 0.2260 476,636 -0.00(-1.14%)
May 17, 2022 0.2347 0.2399 0.2220 0.2286 637,708 -0.00(-0.78%)
May 16, 2022 0.2310 0.2362 0.2148 0.2304 549,322 +0.00(+0.61%)
May 13, 2022 0.2100 0.2315 0.2092 0.2290 1,238,722 +0.03(+14.50%)
May 12, 2022 0.2200 0.2200 0.1999 0.2000 1,550,746 -0.01(-6.98%)
May 11, 2022 0.2379 0.2379 0.2121 0.2150 921,655 -0.02(-9.44%)
May 10, 2022 0.2250 0.2375 0.2230 0.2374 1,470,476 +0.01(+5.23%)
May 09, 2022 0.2400 0.2405 0.2210 0.2256 1,240,558 -0.02(-8.03%)
May 06, 2022 0.2580 0.2580 0.2405 0.2453 658,606 -0.01(-4.89%)
May 05, 2022 0.2480 0.2588 0.2477 0.2579 729,488 +0.00(+1.14%)
May 04, 2022 0.2500 0.2640 0.2450 0.2550 1,711,644 +0.01(+5.42%)
May 03, 2022 0.2400 0.2448 0.2380 0.2419 271,537 -0.00(-0.04%)
May 02, 2022 0.2400 0.2450 0.2360 0.2420 468,514 +0.00(+1.30%)
Apr 29, 2022 0.2495 0.2495 0.2350 0.2389 473,245 -0.01(-3.08%)
Apr 28, 2022 0.2360 0.2500 0.2331 0.2465 482,379 +0.01(+2.49%)
Apr 27, 2022 0.2370 0.2440 0.2355 0.2405 306,034 +0.00(+1.39%)
Apr 26, 2022 0.2435 0.2435 0.2350 0.2372 658,982 -0.01(-2.51%)
Apr 25, 2022 0.2568 0.2568 0.2379 0.2433 473,914 -0.00(-0.29%)
Apr 22, 2022 0.2498 0.2498 0.2359 0.2440 861,720 -0.01(-2.32%)
Apr 21, 2022 0.2603 0.2610 0.2473 0.2498 761,242 -0.02(-5.74%)
Apr 20, 2022 0.2480 0.2650 0.2480 0.2650 846,233 +0.02(+7.59%)
Apr 19, 2022 0.2415 0.2600 0.2400 0.2463 1,448,879 +0.00(+0.74%)
Apr 18, 2022 0.2550 0.2590 0.2401 0.2445 1,353,301 -0.02(-7.74%)
Apr 14, 2022 0.2650 0.2668 0.2550 0.2650 799,398 -0.00(-0.75%)
Apr 13, 2022 0.2543 0.2690 0.2525 0.2670 1,449,467 +0.01(+2.34%)
Apr 12, 2022 0.2484 0.2700 0.2455 0.2609 3,145,536 +0.02(+6.49%)
Apr 11, 2022 0.2621 0.2621 0.2420 0.2450 985,779 -0.02(-5.77%)
Apr 08, 2022 0.2544 0.2620 0.2461 0.2600 1,195,841 +0.01(+3.05%)
Apr 07, 2022 0.2650 0.2650 0.2500 0.2523 1,403,051 -0.01(-3.00%)
Apr 06, 2022 0.2810 0.2810 0.2600 0.2601 1,459,952 -0.02(-7.11%)
Apr 05, 2022 0.2854 0.2977 0.2716 0.2800 855,152 -0.01(-4.11%)
Apr 04, 2022 0.2907 0.2947 0.2800 0.2920 1,335,891 +0.00(+1.49%)
Apr 01, 2022 0.2966 0.2980 0.2854 0.2877 838,685 +0.00(+0.84%)
Mar 31, 2022 0.3263 0.3274 0.2689 0.2853 3,775,110 -0.05(-15.09%)
Mar 30, 2022 0.3200 0.3360 0.3110 0.3360 1,714,757 +0.01(+3.70%)
Mar 29, 2022 0.3400 0.3497 0.3200 0.3240 1,879,783 -0.02(-5.95%)
Mar 28, 2022 0.3500 0.3513 0.3200 0.3445 2,010,348 -0.01(-2.38%)
Mar 25, 2022 0.3400 0.3599 0.3339 0.3529 2,203,381 +0.00(+0.40%)
Mar 24, 2022 0.3443 0.3900 0.3270 0.3515 11,188,909 +0.01(+1.88%)
Mar 23, 2022 0.3300 0.3528 0.3075 0.3450 6,079,285 +0.00(+1.47%)
Mar 22, 2022 0.3800 0.3970 0.3200 0.3400 7,656,662 -0.04(-10.53%)
Mar 21, 2022 0.4000 0.4394 0.3500 0.3800 22,822,350 -0.05(-11.63%)
Mar 18, 2022 0.3600 0.4300 0.3116 0.4300 33,792,200 +0.08(+23.99%)
Mar 17, 2022 0.2500 0.3868 0.2450 0.3468 30,683,304 +0.09(+37.56%)
Mar 16, 2022 0.2410 0.2544 0.2400 0.2521 1,432,421 +0.01(+5.04%)
Mar 15, 2022 0.2300 0.2451 0.2231 0.2400 1,177,699 +0.01(+3.90%)
Mar 14, 2022 0.2510 0.2510 0.2300 0.2310 883,336 -0.01(-2.86%)
Mar 11, 2022 0.2500 0.2549 0.2322 0.2378 2,082,371 -0.01(-4.77%)
Mar 10, 2022 0.2539 0.2587 0.2368 0.2497 1,240,953 -0.00(-1.11%)
Mar 09, 2022 0.2457 0.2550 0.2455 0.2525 930,395 +0.01(+2.85%)
Mar 08, 2022 0.2400 0.2500 0.2200 0.2455 1,472,959 +0.00(+1.03%)
Mar 07, 2022 0.2410 0.2572 0.2410 0.2430 1,068,881 +0.00(+0.21%)
Mar 04, 2022 0.2605 0.2636 0.2401 0.2425 780,409 -0.01(-4.68%)
Mar 03, 2022 0.2700 0.2700 0.2505 0.2544 990,865 -0.01(-2.15%)
Mar 02, 2022 0.2500 0.2700 0.2452 0.2600 1,252,560 +0.02(+6.73%)
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.