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 12, 2022 1.020 0 +0.01(+0.99%)
Oct 11, 2022 1.010 1.045 1.010 1.010 29,375 -0.02(-1.94%)
Oct 10, 2022 1.110 1.110 1.030 1.030 12,310 -0.03(-2.83%)
Oct 07, 2022 1.140 1.140 1.060 1.060 24,832 -0.08(-7.02%)
Oct 06, 2022 1.160 1.190 1.130 1.140 35,974 -0.01(-0.87%)
Oct 05, 2022 1.080 1.160 1.070 1.150 36,529 +0.11(+10.58%)
Oct 04, 2022 1.000 1.060 1.000 1.040 66,538 +0.02(+1.95%)
Oct 03, 2022 1.000 1.050 1.000 1.020 79,248 +0.03(+3.46%)
Sep 30, 2022 1.050 1.050 0.9700 0.9860 76,242 -0.07(-6.98%)
Sep 29, 2022 1.060 1.060 1.040 1.060 22,936 -0.01(-0.93%)
Sep 28, 2022 1.040 1.090 1.035 1.070 25,116 +0.02(+1.90%)
Sep 27, 2022 1.080 1.110 1.036 1.050 40,450 +0.01(+0.96%)
Sep 26, 2022 1.040 1.060 1.030 1.040 40,177 -0.02(-1.89%)
Sep 23, 2022 1.120 1.130 1.050 1.060 33,730 -0.05(-4.50%)
Sep 22, 2022 1.110 1.150 1.080 1.110 68,323 -0.05(-4.31%)
Sep 21, 2022 1.200 1.200 1.110 1.160 114,765 -0.05(-4.13%)
Sep 20, 2022 1.280 1.290 1.200 1.210 79,797 -0.08(-6.20%)
Sep 19, 2022 1.310 1.330 1.280 1.290 31,530 -0.05(-3.73%)
Sep 16, 2022 1.340 1.368 1.300 1.340 49,398 -0.04(-2.90%)
Sep 15, 2022 1.360 1.400 1.350 1.380 57,936 +0.01(+0.73%)
Sep 14, 2022 1.400 1.450 1.360 1.370 104,302 -0.03(-2.14%)
Sep 13, 2022 1.380 1.470 1.370 1.400 298,676 -0.02(-1.41%)
Sep 12, 2022 1.420 1.470 1.400 1.420 84,152 -0.01(-0.70%)
Sep 09, 2022 1.400 1.440 1.370 1.430 75,508 +0.04(+2.88%)
Sep 08, 2022 1.500 1.500 1.290 1.390 126,301 -0.01(-0.71%)
Sep 07, 2022 1.440 1.440 1.370 1.400 43,372 -0.01(-0.71%)
Sep 06, 2022 1.440 1.440 1.370 1.410 58,457 -0.03(-2.08%)
Sep 02, 2022 1.420 1.460 1.379 1.440 64,079 -0.03(-2.04%)
Sep 01, 2022 1.470 1.480 1.420 1.470 33,920 +0.00(+0.00%)
Aug 31, 2022 1.410 1.480 1.410 1.470 50,243 +0.01(+0.68%)
Aug 30, 2022 1.450 1.520 1.405 1.460 80,718 -0.02(-1.35%)
Aug 29, 2022 1.570 1.570 1.420 1.480 64,677 -0.04(-2.63%)
Aug 26, 2022 1.450 1.520 1.450 1.520 41,476 +0.04(+2.70%)
Aug 25, 2022 1.500 1.540 1.460 1.480 59,939 -0.04(-2.63%)
Aug 24, 2022 1.480 1.530 1.450 1.520 50,423 +0.05(+3.53%)
Aug 23, 2022 1.470 1.500 1.420 1.468 69,132 -0.02(-1.46%)
Aug 22, 2022 1.500 1.500 1.460 1.490 40,112 -0.01(-0.67%)
Aug 19, 2022 1.560 1.560 1.500 1.500 84,192 -0.04(-2.60%)
Aug 18, 2022 1.600 1.600 1.530 1.540 82,708 -0.02(-1.28%)
Aug 17, 2022 1.560 1.630 1.500 1.560 185,977 +0.03(+1.96%)
Aug 16, 2022 1.540 1.560 1.510 1.530 171,488 +0.01(+0.66%)
Aug 15, 2022 1.480 1.530 1.450 1.520 155,776 +0.05(+3.40%)
Aug 12, 2022 1.400 1.490 1.400 1.470 194,416 +0.05(+3.52%)
Aug 11, 2022 1.460 1.490 1.390 1.420 163,263 +0.00(+0.00%)
Aug 10, 2022 1.460 1.490 1.360 1.420 345,003 +0.03(+2.16%)
Aug 09, 2022 1.400 1.430 1.390 1.390 167,407 -0.04(-2.80%)
Aug 08, 2022 1.450 1.470 1.400 1.430 208,518 -0.02(-1.38%)
Aug 05, 2022 1.480 1.500 1.380 1.450 513,173 -0.12(-7.64%)
Aug 04, 2022 1.750 1.900 1.540 1.570 2,943,891 +0.09(+6.08%)
Aug 03, 2022 1.410 1.590 1.400 1.480 906,732 +0.07(+4.96%)
Aug 02, 2022 1.370 1.445 1.370 1.410 135,653 +0.04(+2.92%)
Aug 01, 2022 1.430 1.460 1.350 1.370 162,198 -0.07(-4.86%)
Jul 29, 2022 1.500 1.500 1.420 1.440 119,759 +0.02(+1.41%)
Jul 28, 2022 1.450 1.493 1.400 1.420 81,458 -0.05(-3.40%)
Jul 27, 2022 1.380 1.494 1.360 1.470 368,280 +0.09(+6.52%)
Jul 26, 2022 1.500 1.541 1.380 1.380 212,827 -0.12(-8.00%)
Jul 25, 2022 1.490 1.550 1.460 1.500 189,930 +1.34(+867.74%)
Jul 22, 2022 0.1561 0.1645 0.1530 0.1550 1,964,568 -0.00(-3.06%)
Jul 21, 2022 0.1800 0.1800 0.1520 0.1599 4,958,691 -0.01(-6.16%)
Jul 20, 2022 0.1670 0.1828 0.1635 0.1704 4,333,172 +0.01(+4.54%)
Jul 19, 2022 0.1700 0.1747 0.1610 0.1630 1,190,095 -0.00(-2.22%)
Jul 18, 2022 0.1785 0.1790 0.1650 0.1667 2,359,453 +0.00(+2.27%)
Jul 15, 2022 0.2000 0.2000 0.1522 0.1630 9,047,702 -0.07(-30.04%)
Jul 14, 2022 0.2332 0.2385 0.2280 0.2330 299,926 +0.01(+2.46%)
Jul 13, 2022 0.2295 0.2399 0.2230 0.2274 707,606 -0.01(-4.29%)
Jul 12, 2022 0.2401 0.2450 0.2240 0.2376 411,346 -0.00(-1.82%)
Jul 11, 2022 0.2369 0.2500 0.2256 0.2420 854,083 +0.00(+1.89%)
Jul 08, 2022 0.2375 0.2375 0.2240 0.2375 353,845 +0.01(+3.26%)
Jul 07, 2022 0.2200 0.2300 0.2194 0.2300 622,689 +0.01(+4.55%)
Jul 06, 2022 0.2210 0.2300 0.2200 0.2200 365,974 -0.01(-2.65%)
Jul 05, 2022 0.2375 0.2375 0.2153 0.2260 863,878 -0.00(-1.74%)
Jul 01, 2022 0.2001 0.2380 0.2001 0.2300 1,540,673 +0.02(+7.83%)
Jun 30, 2022 0.2000 0.2189 0.1911 0.2133 909,586 +0.01(+3.44%)
Jun 29, 2022 0.2070 0.2200 0.1951 0.2062 2,303,616 +0.01(+3.10%)
Jun 28, 2022 0.1977 0.2075 0.1961 0.2000 711,073 +0.00(+2.51%)
Jun 27, 2022 0.2150 0.2150 0.1900 0.1951 471,503 +0.00(+0.67%)
Jun 24, 2022 0.1905 0.1948 0.1900 0.1938 453,927 +0.00(+1.95%)
Jun 23, 2022 0.1900 0.1950 0.1900 0.1901 559,342 +0.00(+0.05%)
Jun 22, 2022 0.1900 0.1950 0.1900 0.1900 622,681 +0.00(+0.00%)
Jun 21, 2022 0.1900 0.1980 0.1839 0.1900 585,710 +0.00(+0.90%)
Jun 17, 2022 0.1850 0.2030 0.1800 0.1883 1,020,864 -0.01(-2.74%)
Jun 16, 2022 0.2002 0.2064 0.1846 0.1936 765,692 -0.01(-3.20%)
Jun 15, 2022 0.2100 0.2065 0.1964 0.2000 407,963 +0.00(+0.00%)
Jun 14, 2022 0.2000 0.2100 0.1960 0.2000 607,896 -0.00(-0.10%)
Jun 13, 2022 0.2050 0.2062 0.1980 0.2002 1,055,778 -0.01(-4.67%)
Jun 10, 2022 0.2179 0.2179 0.2100 0.2100 482,996 -0.01(-4.55%)
Jun 09, 2022 0.2105 0.2291 0.2094 0.2200 1,324,285 +0.01(+3.77%)
Jun 08, 2022 0.2100 0.2140 0.2081 0.2120 456,593 +0.00(+0.95%)
Jun 07, 2022 0.2100 0.2195 0.2061 0.2100 633,685 -0.00(-1.87%)
Jun 06, 2022 0.2163 0.2200 0.2100 0.2140 854,186 -0.00(-0.70%)
Jun 03, 2022 0.2180 0.2180 0.2104 0.2155 335,092 -0.00(-1.55%)
Jun 02, 2022 0.2200 0.2259 0.2074 0.2189 1,151,499 -0.01(-3.14%)
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.