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 (%)
Oct 31, 2017 0.8100 0.8250 0.7901 0.8250 507,240 +0.02(+2.68%)
Oct 30, 2017 0.8500 0.7901 0.8035 538,444 -0.03(-3.20%)
Oct 27, 2017 0.8343 0.8361 0.7700 0.8301 1,718,458 +0.00(+0.05%)
Oct 26, 2017 0.8600 0.8600 0.8200 0.8297 675,758 -0.03(-3.00%)
Oct 25, 2017 0.8800 0.8953 0.8220 0.8554 1,358,489 -0.04(-4.46%)
Oct 24, 2017 0.9280 0.9280 0.8900 0.8953 954,351 -0.03(-3.11%)
Oct 23, 2017 0.9100 0.9370 0.9100 0.9240 1,021,860 +0.01(+0.54%)
Oct 20, 2017 0.9000 0.9499 0.8850 0.9190 1,509,611 +0.02(+2.68%)
Oct 19, 2017 0.8979 0.9089 0.8801 0.8950 423,080 -0.00(-0.54%)
Oct 18, 2017 0.8856 0.9172 0.8710 0.8999 596,336 +0.02(+2.83%)
Oct 17, 2017 0.9000 0.9200 0.8750 0.8751 641,960 -0.02(-2.75%)
Oct 16, 2017 0.8841 0.9000 0.8600 0.8998 614,531 +0.02(+2.26%)
Oct 13, 2017 0.9028 0.9049 0.8619 0.8799 754,250 -0.03(-2.77%)
Oct 12, 2017 0.9045 0.9149 0.8800 0.9050 761,694 +0.01(+0.56%)
Oct 11, 2017 0.8322 0.9000 0.8322 0.9000 693,646 +0.05(+5.88%)
Oct 10, 2017 0.8476 0.8769 0.8249 0.8500 624,022 -0.01(-1.28%)
Oct 09, 2017 0.8924 0.9000 0.8200 0.8610 1,337,877 -0.03(-3.28%)
Oct 06, 2017 0.9400 0.9400 0.8900 0.8902 1,127,666 -0.04(-4.28%)
Oct 05, 2017 0.8700 0.9395 0.8700 0.9300 1,058,862 +0.03(+3.33%)
Oct 04, 2017 0.9200 0.9300 0.9000 0.9000 641,680 -0.03(-3.23%)
Oct 03, 2017 0.9357 0.9474 0.9000 0.9300 1,098,417 +0.00(+0.28%)
Oct 02, 2017 0.9204 0.9557 0.9201 0.9274 865,133 -0.01(-0.61%)
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%)
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.