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%)
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.