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 (%)
Nov 30, 2016 0.8506 0.8506 0.7732 0.7968 2,005,553 -0.05(-5.42%)
Nov 29, 2016 0.8558 0.8600 0.8300 0.8425 833,124 -0.01(-0.93%)
Nov 28, 2016 0.8900 0.8900 0.8300 0.8504 1,013,786 -0.03(-3.42%)
Nov 25, 2016 0.8850 0.8900 0.8500 0.8805 470,457 +0.01(+1.23%)
Nov 23, 2016 0.8698 0.8698 0.8698 0 -0.03(-3.34%)
Nov 22, 2016 0.8700 0.9500 0.8700 0.8999 3,831,154 +0.02(+2.27%)
Nov 21, 2016 0.8900 0.9091 0.8700 0.8799 1,349,950 -0.01(-0.59%)
Nov 18, 2016 0.8700 0.8899 0.8600 0.8851 1,682,562 +0.02(+2.45%)
Nov 17, 2016 0.9100 0.9100 0.8510 0.8639 2,046,160 -0.04(-3.90%)
Nov 16, 2016 0.9000 0.9310 0.8800 0.8990 2,915,427 +0.01(+1.01%)
Nov 15, 2016 0.9300 0.9600 0.8500 0.8900 13,258,995 -0.54(-37.76%)
Nov 14, 2016 1.600 1.600 1.370 1.430 695,409 -0.15(-9.49%)
Nov 11, 2016 1.460 1.580 1.420 1.580 895,200 +0.09(+6.04%)
Nov 10, 2016 1.500 1.520 1.362 1.490 451,113 +0.00(+0.00%)
Nov 09, 2016 1.330 1.490 1.330 1.490 1,031,383 +0.19(+14.62%)
Nov 08, 2016 1.280 1.320 1.260 1.300 295,734 -0.03(-2.26%)
Nov 07, 2016 1.180 1.330 1.180 1.330 596,369 +0.16(+13.68%)
Nov 04, 2016 1.150 1.340 1.150 1.170 707,871 -0.06(-4.88%)
Nov 03, 2016 1.270 1.280 1.230 1.230 304,158 -0.02(-1.60%)
Nov 02, 2016 1.280 1.360 1.250 1.250 298,045 -0.06(-4.58%)
Nov 01, 2016 1.450 1.450 1.270 1.310 362,415 -0.09(-6.43%)
Oct 31, 2016 1.370 1.400 1.320 1.400 153,136 +0.04(+2.94%)
Oct 28, 2016 1.410 1.410 1.240 1.360 693,643 -0.03(-2.16%)
Oct 27, 2016 1.520 1.530 1.380 1.390 533,161 -0.11(-7.33%)
Oct 26, 2016 1.510 1.530 1.500 1.500 320,380 -0.01(-0.66%)
Oct 25, 2016 1.570 1.600 1.510 1.510 192,418 -0.06(-3.82%)
Oct 24, 2016 1.620 1.620 1.550 1.570 137,235 -0.03(-1.88%)
Oct 21, 2016 1.580 1.630 1.550 1.600 191,438 +0.00(+0.00%)
Oct 20, 2016 1.540 1.600 1.520 1.600 198,569 +0.06(+3.90%)
Oct 19, 2016 1.580 1.600 1.510 1.540 302,558 -0.05(-3.14%)
Oct 18, 2016 1.610 1.630 1.530 1.590 282,607 -0.01(-0.63%)
Oct 17, 2016 1.580 1.620 1.580 1.600 324,956 +0.02(+1.27%)
Oct 14, 2016 1.650 1.650 1.580 1.580 385,723 -0.05(-3.07%)
Oct 13, 2016 1.660 1.680 1.630 1.630 270,873 -0.03(-1.81%)
Oct 12, 2016 1.670 1.740 1.640 1.660 298,361 -0.01(-0.60%)
Oct 11, 2016 1.740 1.740 1.660 1.670 232,572 -0.08(-4.57%)
Oct 10, 2016 1.750 1.750 1.690 1.750 272,463 +0.04(+2.34%)
Oct 07, 2016 1.700 1.720 1.660 1.710 301,758 +0.01(+0.59%)
Oct 06, 2016 1.800 1.850 1.690 1.700 996,330 -0.07(-3.95%)
Oct 05, 2016 1.700 1.780 1.670 1.770 391,429 +0.10(+5.99%)
Oct 04, 2016 1.670 1.700 1.660 1.670 271,576 +0.01(+0.60%)
Oct 03, 2016 1.730 1.750 1.660 1.660 262,010 -0.06(-3.49%)
Sep 30, 2016 1.760 1.770 1.710 1.720 485,953 -0.05(-2.82%)
Sep 29, 2016 1.860 1.860 1.760 1.770 260,725 -0.05(-2.75%)
Sep 28, 2016 1.860 1.900 1.780 1.820 382,626 -0.02(-1.09%)
Sep 27, 2016 1.730 1.860 1.700 1.840 778,057 +0.12(+6.98%)
Sep 26, 2016 1.750 1.770 1.710 1.720 149,936 -0.03(-1.71%)
Sep 23, 2016 1.780 1.780 1.750 1.750 199,126 -0.02(-1.13%)
Sep 22, 2016 1.770 1.770 1.730 1.770 345,503 +0.02(+1.14%)
Sep 21, 2016 1.700 1.750 1.680 1.750 262,141 +0.05(+2.94%)
Sep 20, 2016 1.700 1.730 1.620 1.700 226,290 -0.01(-0.58%)
Sep 19, 2016 1.750 1.750 1.690 1.710 208,277 -0.04(-2.29%)
Sep 16, 2016 1.690 1.760 1.670 1.750 551,791 +0.07(+4.17%)
Sep 15, 2016 1.660 1.710 1.660 1.680 298,276 +0.00(+0.00%)
Sep 14, 2016 1.600 1.690 1.590 1.680 519,868 +0.11(+7.01%)
Sep 13, 2016 1.640 1.660 1.570 1.570 313,287 -0.08(-4.85%)
Sep 12, 2016 1.620 1.660 1.600 1.650 371,964 +0.02(+1.23%)
Sep 09, 2016 1.660 1.700 1.580 1.630 547,975 -0.08(-4.68%)
Sep 08, 2016 1.700 1.740 1.660 1.710 338,840 +0.02(+1.18%)
Sep 07, 2016 1.610 1.700 1.610 1.690 261,327 +0.06(+3.68%)
Sep 06, 2016 1.600 1.670 1.599 1.630 176,626 +0.05(+3.16%)
Sep 02, 2016 1.590 1.580 1.580 1.580 353,300 -0.01(-0.63%)
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.