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 (%)
Mar 28, 2013 1.700 1.750 1.650 1.700 79,099 -0.05(-2.86%)
Mar 27, 2013 1.820 1.820 1.677 1.750 76,940 -0.02(-1.13%)
Mar 26, 2013 1.860 1.860 1.740 1.770 58,856 -0.11(-5.85%)
Mar 25, 2013 1.800 1.950 1.800 1.880 71,149 +0.04(+2.17%)
Mar 22, 2013 1.840 1.840 1.800 1.840 26,085 +0.01(+0.55%)
Mar 21, 2013 1.840 1.840 1.800 1.830 20,983 -0.03(-1.61%)
Mar 20, 2013 1.890 1.890 1.840 1.860 17,176 +0.01(+0.54%)
Mar 19, 2013 1.850 1.888 1.830 1.850 15,566 -0.03(-1.60%)
Mar 18, 2013 1.890 1.910 1.800 1.880 39,546 +0.08(+4.44%)
Mar 15, 2013 1.900 1.934 1.750 1.800 17,270 -0.11(-5.71%)
Mar 14, 2013 1.880 1.910 1.860 1.909 38,996 +0.07(+3.76%)
Mar 13, 2013 1.920 1.940 1.770 1.840 47,759 -0.10(-5.16%)
Mar 12, 2013 1.900 1.940 1.830 1.940 69,210 +0.09(+4.86%)
Mar 11, 2013 1.830 1.900 1.830 1.850 22,066 -0.01(-0.54%)
Mar 08, 2013 1.830 1.870 1.820 1.860 12,295 -0.02(-1.06%)
Mar 07, 2013 1.890 1.890 1.810 1.880 50,517 +0.09(+5.03%)
Mar 06, 2013 1.720 1.820 1.700 1.790 183,152 +0.05(+2.87%)
Mar 05, 2013 1.720 1.760 1.660 1.740 35,783 +0.04(+2.35%)
Mar 04, 2013 1.660 1.790 1.640 1.700 17,600 +0.03(+1.80%)
Mar 01, 2013 1.703 1.710 1.580 1.670 30,929 -0.05(-2.91%)
Feb 28, 2013 1.650 1.729 1.610 1.720 32,505 +0.05(+3.18%)
Feb 27, 2013 1.680 1.700 1.640 1.667 15,680 +0.01(+0.42%)
Feb 26, 2013 1.630 1.708 1.600 1.660 59,759 -0.03(-1.78%)
Feb 22, 2013 1.740 1.740 1.610 1.690 58,221 +0.04(+2.42%)
Feb 21, 2013 1.680 1.760 1.580 1.650 147,024 -0.07(-4.07%)
Feb 20, 2013 1.770 1.770 1.680 1.720 67,956 -0.06(-3.37%)
Feb 19, 2013 1.780 1.800 1.720 1.780 75,431 -0.02(-1.11%)
Feb 15, 2013 1.850 1.860 1.750 1.800 120,416 +0.00(+0.00%)
Feb 14, 2013 1.910 1.910 1.750 1.800 181,656 -0.04(-2.17%)
Feb 13, 2013 1.920 1.950 1.800 1.840 137,715 -0.07(-3.66%)
Feb 12, 2013 1.990 2.100 1.900 1.910 58,199 -0.02(-1.04%)
Feb 11, 2013 2.000 2.090 1.930 1.930 31,227 -0.07(-3.50%)
Feb 08, 2013 1.950 2.049 1.920 2.000 128,896 +0.05(+2.56%)
Feb 07, 2013 1.890 2.000 1.850 1.950 280,221 +0.09(+4.84%)
Feb 06, 2013 1.810 1.860 1.770 1.860 115,470 +0.04(+2.20%)
Feb 04, 2013 1.920 1.920 1.820 1.820 25,228 -0.06(-3.19%)
Feb 01, 2013 1.760 1.930 1.760 1.880 72,302 +0.10(+5.62%)
Jan 31, 2013 1.790 1.940 1.750 1.780 36,273 -0.07(-3.78%)
Jan 30, 2013 1.900 1.910 1.750 1.850 88,555 -0.05(-2.63%)
Jan 29, 2013 1.840 1.920 1.790 1.900 10,149 -0.00(-0.23%)
Jan 28, 2013 1.800 1.930 1.780 1.904 26,107 +0.06(+3.49%)
Jan 25, 2013 1.990 1.990 1.840 1.840 92,073 -0.13(-6.60%)
Jan 24, 2013 1.756 1.980 1.756 1.970 246,875 +0.24(+13.87%)
Jan 23, 2013 1.750 1.800 1.610 1.730 108,456 -0.04(-2.26%)
Jan 22, 2013 1.825 1.890 1.750 1.770 92,444 -0.05(-2.75%)
Jan 18, 2013 1.830 1.900 1.800 1.820 14,267 -0.03(-1.62%)
Jan 17, 2013 1.830 1.950 1.790 1.850 35,576 +0.00(+0.00%)
Jan 16, 2013 1.900 1.900 1.850 1.850 151,872 -0.03(-1.60%)
Jan 15, 2013 1.850 1.890 1.850 1.880 59,852 +0.01(+0.80%)
Jan 14, 2013 1.900 1.900 1.800 1.865 25,211 -0.04(-2.36%)
Jan 11, 2013 1.930 1.980 1.900 1.910 18,721 +0.01(+0.53%)
Jan 10, 2013 2.000 2.000 1.860 1.900 45,275 -0.07(-3.55%)
Jan 09, 2013 1.840 2.000 1.821 1.970 99,010 +0.13(+7.07%)
Jan 08, 2013 1.710 1.850 1.680 1.840 111,591 +0.10(+5.75%)
Jan 07, 2013 1.670 1.740 1.600 1.740 88,270 +0.04(+2.35%)
Jan 04, 2013 1.710 1.730 1.660 1.700 81,503 -0.01(-0.58%)
Jan 03, 2013 1.750 1.780 1.710 1.710 17,930 -0.07(-3.93%)
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.