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 (%)
Feb 28, 2017 0.7950 0.8010 0.7610 0.7900 428,970 -0.01(-1.42%)
Feb 27, 2017 0.7650 0.8060 0.7542 0.8014 880,525 +0.05(+6.77%)
Feb 24, 2017 0.7652 0.7652 0.7320 0.7506 370,069 +0.01(+1.17%)
Feb 23, 2017 0.7800 0.7800 0.7374 0.7419 469,519 -0.03(-3.97%)
Feb 22, 2017 0.8000 0.8055 0.7501 0.7726 865,352 -0.02(-2.62%)
Feb 21, 2017 0.8200 0.8295 0.7900 0.7934 486,207 -0.01(-1.59%)
Feb 17, 2017 0.8062 0.8062 0.8062 0 +0.00(+0.16%)
Feb 16, 2017 0.8269 0.8269 0.8022 0.8049 259,940 -0.02(-2.37%)
Feb 15, 2017 0.8230 0.8276 0.8000 0.8244 460,732 +0.00(+0.26%)
Feb 14, 2017 0.8500 0.8549 0.8200 0.8223 678,701 -0.03(-3.26%)
Feb 13, 2017 0.8520 0.8720 0.8430 0.8500 865,242 +0.00(+0.09%)
Feb 10, 2017 0.8500 0.8780 0.8420 0.8492 383,949 -0.00(-0.49%)
Feb 09, 2017 0.8491 0.8596 0.8200 0.8534 340,241 +0.02(+2.82%)
Feb 08, 2017 0.8500 0.8500 0.8200 0.8300 489,139 -0.02(-2.84%)
Feb 07, 2017 0.8500 0.8650 0.8480 0.8543 266,572 +0.00(+0.38%)
Feb 06, 2017 0.8570 0.8800 0.8400 0.8511 543,452 +0.00(+0.13%)
Feb 03, 2017 0.8400 0.8500 0.8122 0.8500 434,800 +0.01(+1.55%)
Feb 02, 2017 0.8500 0.8500 0.8200 0.8370 304,720 +0.02(+2.62%)
Feb 01, 2017 0.8570 0.8600 0.8150 0.8156 612,791 -0.03(-3.82%)
Jan 31, 2017 0.8150 0.8480 0.8150 0.8480 519,704 +0.02(+2.55%)
Jan 30, 2017 0.8451 0.8451 0.8150 0.8269 368,968 -0.00(-0.58%)
Jan 27, 2017 0.8500 0.8590 0.8260 0.8317 297,535 +0.00(+0.17%)
Jan 26, 2017 0.8500 0.8520 0.8300 0.8303 239,130 -0.01(-1.21%)
Jan 25, 2017 0.8400 0.8549 0.8253 0.8405 411,943 -0.01(-1.45%)
Jan 24, 2017 0.8730 0.8730 0.8400 0.8529 233,305 -0.00(-0.44%)
Jan 23, 2017 0.8800 0.8800 0.8400 0.8567 562,658 -0.00(-0.38%)
Jan 20, 2017 0.8200 0.8600 0.8100 0.8600 555,352 +0.04(+4.55%)
Jan 19, 2017 0.8500 0.8700 0.8115 0.8226 579,799 +0.00(+0.32%)
Jan 18, 2017 0.8300 0.8488 0.8100 0.8200 636,638 -0.01(-1.07%)
Jan 17, 2017 0.8720 0.8800 0.8221 0.8289 590,552 -0.04(-4.54%)
Jan 13, 2017 0.8683 0.8683 0.8683 0 +0.03(+3.23%)
Jan 12, 2017 0.8400 0.8700 0.8400 0.8411 459,656 -0.03(-3.32%)
Jan 11, 2017 0.8900 0.8900 0.8200 0.8700 940,591 -0.00(-0.43%)
Jan 10, 2017 0.9400 0.9400 0.8500 0.8738 841,958 -0.01(-1.29%)
Jan 09, 2017 0.8950 0.9350 0.8531 0.8852 1,141,355 -0.01(-0.88%)
Jan 06, 2017 0.9190 0.9200 0.8850 0.8931 594,327 -0.00(-0.19%)
Jan 05, 2017 0.9900 1.030 0.8845 0.8948 4,851,174 +0.01(+1.47%)
Jan 04, 2017 0.8800 0.8850 0.8260 0.8818 1,241,598 +0.01(+1.59%)
Jan 03, 2017 0.8000 0.8785 0.7901 0.8680 1,407,967 +0.11(+13.82%)
Dec 30, 2016 0.7626 0.7626 0.7626 0 +0.01(+0.74%)
Dec 29, 2016 0.7900 0.8054 0.7404 0.7570 1,373,754 -0.02(-2.95%)
Dec 28, 2016 0.8200 0.8250 0.7800 0.7800 1,024,049 -0.05(-5.53%)
Dec 27, 2016 0.8400 0.8500 0.8200 0.8257 667,767 -0.02(-2.86%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.29%)
Dec 22, 2016 0.8600 0.8704 0.8100 0.8150 519,019 -0.03(-3.73%)
Dec 21, 2016 0.9150 0.9169 0.8465 0.8466 892,011 -0.05(-5.93%)
Dec 20, 2016 0.8700 0.9000 0.8600 0.9000 1,094,941 +0.05(+5.26%)
Dec 19, 2016 0.8690 0.8725 0.8300 0.8550 1,018,026 +0.03(+3.59%)
Dec 16, 2016 0.8650 0.8650 0.8254 0.8254 1,465,307 -0.01(-1.74%)
Dec 15, 2016 0.8500 0.8700 0.8400 0.8400 736,264 -0.02(-2.21%)
Dec 14, 2016 0.8700 0.8700 0.8514 0.8590 606,127 -0.00(-0.09%)
Dec 13, 2016 0.8806 0.8806 0.8400 0.8598 1,196,551 +0.01(+0.64%)
Dec 12, 2016 0.8800 0.8800 0.8400 0.8543 874,559 -0.02(-1.84%)
Dec 09, 2016 0.8100 0.8800 0.8100 0.8703 1,613,107 +0.06(+7.35%)
Dec 08, 2016 0.8037 0.8300 0.7788 0.8107 819,108 +0.01(+0.65%)
Dec 07, 2016 0.8300 0.8380 0.8021 0.8055 670,543 -0.02(-2.95%)
Dec 06, 2016 0.8300 0.8430 0.8112 0.8300 433,980 +0.00(+0.14%)
Dec 05, 2016 0.7900 0.8298 0.7715 0.8288 811,182 +0.04(+4.51%)
Dec 02, 2016 0.7600 0.8098 0.7349 0.7930 891,303 +0.03(+4.34%)
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.