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, 2018 0.4100 0.4100 0.3520 0.3600 604,406 -0.02(-5.09%)
Feb 27, 2018 0.3900 0.3950 0.3729 0.3793 518,031 -0.02(-3.97%)
Feb 26, 2018 0.3827 0.4090 0.3726 0.3950 482,966 +0.02(+3.95%)
Feb 23, 2018 0.4000 0.4100 0.3750 0.3800 1,028,429 -0.01(-2.64%)
Feb 22, 2018 0.4301 0.4342 0.3820 0.3903 1,499,292 -0.04(-10.17%)
Feb 21, 2018 0.4200 0.4500 0.4199 0.4345 756,438 +0.01(+3.48%)
Feb 20, 2018 0.4250 0.4350 0.4150 0.4199 320,768 +0.00(+1.18%)
Feb 16, 2018 0.4150 0.4150 0.4150 0 +0.00(+0.53%)
Feb 15, 2018 0.4374 0.4380 0.4010 0.4128 645,112 -0.02(-5.08%)
Feb 14, 2018 0.4400 0.4554 0.4201 0.4349 380,964 -0.00(-1.02%)
Feb 13, 2018 0.4323 0.4500 0.4099 0.4394 651,064 +0.01(+3.15%)
Feb 12, 2018 0.4200 0.4400 0.4078 0.4260 570,459 +0.01(+2.35%)
Feb 09, 2018 0.4200 0.4201 0.3810 0.4162 1,061,934 -0.00(-0.88%)
Feb 08, 2018 0.4450 0.4527 0.4000 0.4199 779,371 -0.02(-4.57%)
Feb 07, 2018 0.4000 0.4498 0.3980 0.4400 1,202,757 +0.04(+10.55%)
Feb 06, 2018 0.3980 0.4250 0.3700 0.3980 2,948,767 -0.03(-7.42%)
Feb 05, 2018 0.4450 0.4500 0.4401 0.4299 911,182 -0.01(-2.32%)
Feb 02, 2018 0.4900 0.4900 0.4400 0.4401 988,951 -0.02(-4.93%)
Feb 01, 2018 0.4926 0.4960 0.4133 0.4629 1,225,704 -0.03(-5.74%)
Jan 31, 2018 0.5132 0.5147 0.4911 0.4911 571,975 -0.01(-2.73%)
Jan 30, 2018 0.5400 0.5400 0.5005 0.5049 574,203 -0.03(-6.41%)
Jan 29, 2018 0.5486 0.5486 0.5300 0.5395 222,958 -0.00(-0.07%)
Jan 26, 2018 0.5500 0.5500 0.5300 0.5399 282,407 +0.01(+2.08%)
Jan 25, 2018 0.5329 0.5395 0.5210 0.5289 199,951 -0.00(-0.13%)
Jan 24, 2018 0.5450 0.5499 0.5120 0.5296 498,793 -0.00(-0.21%)
Jan 23, 2018 0.5600 0.5798 0.5200 0.5307 958,038 -0.03(-5.33%)
Jan 22, 2018 0.5091 0.5650 0.5091 0.5606 1,274,806 +0.04(+7.54%)
Jan 19, 2018 0.4950 0.5299 0.4950 0.5213 890,844 +0.02(+4.87%)
Jan 18, 2018 0.5057 0.5085 0.4801 0.4971 1,012,842 -0.01(-1.43%)
Jan 17, 2018 0.5167 0.5167 0.5000 0.5043 443,603 -0.01(-1.14%)
Jan 16, 2018 0.5090 0.5196 0.5000 0.5101 977,872 -0.01(-2.75%)
Jan 12, 2018 0.5245 0.5245 0.5245 0 +0.00(+0.19%)
Jan 11, 2018 0.5300 0.5397 0.5100 0.5235 518,315 -0.01(-1.19%)
Jan 10, 2018 0.5300 0.5118 0.5298 753,622 +0.01(+1.88%)
Jan 09, 2018 0.5230 0.5395 0.5200 0.5200 626,610 -0.02(-3.29%)
Jan 08, 2018 0.5470 0.5500 0.5180 0.5377 780,204 +0.01(+1.51%)
Jan 05, 2018 0.6000 0.6000 0.5101 0.5297 1,590,277 -0.05(-7.86%)
Jan 04, 2018 0.5477 0.5800 0.5401 0.5749 851,860 +0.03(+6.44%)
Jan 03, 2018 0.5250 0.5498 0.5200 0.5401 548,801 +0.02(+2.90%)
Jan 02, 2018 0.5017 0.5278 0.5016 0.5249 377,565 +0.02(+3.33%)
Dec 29, 2017 0.5080 0.5080 0.5080 0 -0.00(-0.41%)
Dec 28, 2017 0.5200 0.5277 0.5008 0.5101 1,142,212 -0.01(-1.90%)
Dec 27, 2017 0.5722 0.5749 0.5040 0.5200 843,246 -0.03(-4.59%)
Dec 26, 2017 0.5200 0.5755 0.5200 0.5450 876,019 +0.02(+3.71%)
Dec 22, 2017 0.5200 0.5300 0.5146 0.5255 521,467 +0.01(+1.06%)
Dec 21, 2017 0.5200 0.5313 0.5200 0.5200 439,247 +0.00(+0.00%)
Dec 20, 2017 0.5480 0.5480 0.5200 0.5200 558,798 -0.02(-3.70%)
Dec 19, 2017 0.5216 0.5466 0.5200 0.5400 560,795 +0.02(+3.63%)
Dec 18, 2017 0.5346 0.5500 0.5200 0.5211 574,559 -0.02(-3.52%)
Dec 15, 2017 0.5217 0.5490 0.5200 0.5401 610,434 +0.01(+2.70%)
Dec 14, 2017 0.5200 0.5600 0.5200 0.5259 1,100,468 +0.02(+3.12%)
Dec 13, 2017 0.5010 0.5200 0.5010 0.5100 937,985 +0.00(+0.08%)
Dec 12, 2017 0.5300 0.5350 0.5050 0.5096 1,195,190 -0.03(-4.75%)
Dec 11, 2017 0.5772 0.5974 0.5250 0.5350 2,337,154 -0.03(-6.11%)
Dec 08, 2017 0.6050 0.6149 0.5600 0.5698 1,147,729 -0.04(-6.00%)
Dec 07, 2017 0.6091 0.6433 0.6050 0.6062 2,094,286 +0.00(+0.08%)
Dec 06, 2017 0.6030 0.6198 0.5872 0.6057 1,160,876 -0.01(-2.24%)
Dec 05, 2017 0.6200 0.6482 0.6036 0.6196 746,778 -0.02(-2.59%)
Dec 04, 2017 0.6600 0.6600 0.6300 0.6361 426,466 -0.02(-3.62%)
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.