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, 2017 0.6140 0.6170 0.5800 0.5804 877,457 -0.03(-5.47%)
May 30, 2017 0.6100 0.6355 0.6040 0.6140 1,218,214 +0.01(+1.19%)
May 26, 2017 0.6015 0.6099 0.5800 0.6068 675,463 +0.01(+2.50%)
May 25, 2017 0.6100 0.6240 0.5781 0.5920 1,288,604 -0.03(-5.01%)
May 24, 2017 0.6500 0.6650 0.6087 0.6232 1,483,274 -0.01(-1.05%)
May 23, 2017 0.5460 0.6799 0.5400 0.6298 3,646,819 +0.09(+16.44%)
May 22, 2017 0.5200 0.5500 0.5200 0.5409 642,253 +0.02(+4.22%)
May 19, 2017 0.5495 0.5495 0.5121 0.5190 727,862 +0.01(+1.47%)
May 18, 2017 0.5600 0.5600 0.5104 0.5115 875,261 -0.03(-5.87%)
May 17, 2017 0.5500 0.5610 0.5326 0.5434 1,180,388 -0.01(-1.20%)
May 16, 2017 0.5500 0.5520 0.5250 0.5500 1,470,490 +0.01(+2.27%)
May 15, 2017 0.5215 0.5400 0.4806 0.5378 2,538,301 +0.02(+4.41%)
May 12, 2017 0.5600 0.5699 0.4900 0.5151 2,139,166 -0.03(-5.50%)
May 11, 2017 0.5411 0.7050 0.5216 0.5451 10,460,583 +0.12(+28.53%)
May 10, 2017 0.4526 0.4542 0.4100 0.4241 1,587,832 -0.04(-7.66%)
May 09, 2017 0.4550 0.4700 0.4521 0.4593 632,883 +0.00(+0.55%)
May 08, 2017 0.4800 0.4800 0.4523 0.4568 807,398 -0.02(-3.83%)
May 05, 2017 0.5200 0.5299 0.4750 0.4750 1,520,775 -0.03(-6.50%)
May 04, 2017 0.5100 0.5209 0.4851 0.5080 943,569 -0.01(-1.49%)
May 03, 2017 0.4922 0.5210 0.4851 0.5157 566,919 +0.03(+5.20%)
May 02, 2017 0.5310 0.5500 0.4601 0.4902 1,286,679 -0.04(-7.54%)
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.