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 (%)
Sep 30, 2021 0.4575 0.4693 0.4500 0.4595 1,526,753 +0.01(+1.43%)
Sep 29, 2021 0.4800 0.4800 0.4501 0.4530 1,600,829 -0.01(-1.65%)
Sep 28, 2021 0.4858 0.4900 0.4606 0.4606 1,419,029 -0.03(-6.04%)
Sep 27, 2021 0.4800 0.4950 0.4780 0.4902 1,414,632 -0.00(-0.87%)
Sep 24, 2021 0.4808 0.5096 0.4800 0.4945 1,333,671 +0.01(+1.12%)
Sep 23, 2021 0.4880 0.4900 0.4700 0.4890 938,188 +0.01(+1.88%)
Sep 22, 2021 0.4673 0.4800 0.4600 0.4800 1,140,822 +0.02(+4.35%)
Sep 21, 2021 0.4643 0.4700 0.4550 0.4600 933,361 +0.01(+2.61%)
Sep 20, 2021 0.4610 0.4699 0.4430 0.4483 1,300,474 -0.03(-6.72%)
Sep 17, 2021 0.4800 0.4806 0.4566 0.4806 1,106,480 +0.00(+0.59%)
Sep 16, 2021 0.4812 0.4831 0.4605 0.4778 1,611,354 -0.00(-0.91%)
Sep 15, 2021 0.4800 0.4898 0.4760 0.4822 1,031,734 -0.01(-1.13%)
Sep 14, 2021 0.5010 0.5197 0.4850 0.4877 2,513,020 -0.00(-0.93%)
Sep 13, 2021 0.4900 0.5000 0.4720 0.4923 2,350,902 -0.02(-3.83%)
Sep 10, 2021 0.4800 0.5575 0.4750 0.5119 11,901,400 +0.03(+6.67%)
Sep 09, 2021 0.4700 0.4826 0.4700 0.4799 841,643 -0.00(-0.35%)
Sep 08, 2021 0.4900 0.4900 0.4730 0.4816 857,387 -0.00(-0.27%)
Sep 07, 2021 0.4993 0.5001 0.4795 0.4829 1,223,692 -0.02(-4.66%)
Sep 03, 2021 0.5000 0.5195 0.4970 0.5065 818,011 -0.01(-1.75%)
Sep 02, 2021 0.4879 0.5274 0.4851 0.5155 1,955,858 +0.03(+6.29%)
Sep 01, 2021 0.4870 0.4900 0.4807 0.4850 730,348 +0.01(+1.10%)
Aug 31, 2021 0.4792 0.4900 0.4720 0.4797 778,498 -0.00(-0.19%)
Aug 30, 2021 0.4938 0.4999 0.4795 0.4806 564,351 -0.01(-1.09%)
Aug 27, 2021 0.4750 0.5036 0.4732 0.4859 1,433,380 +0.01(+1.25%)
Aug 26, 2021 0.4897 0.4988 0.4675 0.4799 1,507,969 -0.01(-1.60%)
Aug 25, 2021 0.4680 0.4980 0.4625 0.4877 1,069,906 +0.01(+2.67%)
Aug 24, 2021 0.4510 0.4792 0.4498 0.4750 1,475,643 +0.02(+4.74%)
Aug 23, 2021 0.4488 0.4558 0.4370 0.4535 924,410 +0.01(+1.96%)
Aug 20, 2021 0.4400 0.4480 0.4300 0.4448 749,251 +0.01(+3.20%)
Aug 19, 2021 0.4670 0.4670 0.4301 0.4310 1,592,957 -0.01(-2.73%)
Aug 18, 2021 0.4400 0.4570 0.4330 0.4431 823,738 +0.01(+2.10%)
Aug 17, 2021 0.4400 0.4545 0.4299 0.4340 1,587,132 -0.01(-2.14%)
Aug 16, 2021 0.4600 0.4728 0.4300 0.4435 2,610,228 -0.03(-5.72%)
Aug 13, 2021 0.4970 0.4980 0.4667 0.4704 2,138,685 -0.03(-5.37%)
Aug 12, 2021 0.4988 0.5099 0.4900 0.4971 936,290 -0.00(-0.58%)
Aug 11, 2021 0.5049 0.5100 0.4980 0.5000 1,200,718 -0.00(-0.93%)
Aug 10, 2021 0.5198 0.5207 0.4988 0.5047 1,200,112 -0.01(-2.72%)
Aug 09, 2021 0.5000 0.5280 0.4958 0.5188 1,640,135 +0.02(+3.80%)
Aug 06, 2021 0.5080 0.5080 0.4950 0.4998 1,466,817 -0.01(-1.67%)
Aug 05, 2021 0.5051 0.5090 0.4991 0.5083 1,304,053 -0.00(-0.35%)
Aug 04, 2021 0.5000 0.5258 0.4950 0.5101 3,479,034 +0.00(+0.37%)
Aug 03, 2021 0.5400 0.5400 0.5000 0.5082 2,118,055 -0.01(-2.81%)
Aug 02, 2021 0.5140 0.5250 0.5100 0.5229 587,164 +0.00(+0.13%)
Jul 30, 2021 0.5419 0.5500 0.5200 0.5222 910,179 -0.03(-5.57%)
Jul 29, 2021 0.5116 0.5530 0.5050 0.5530 1,744,542 +0.04(+8.09%)
Jul 28, 2021 0.5000 0.5160 0.4920 0.5116 1,098,783 +0.01(+1.11%)
Jul 27, 2021 0.5130 0.5143 0.4884 0.5060 1,456,845 -0.01(-1.21%)
Jul 26, 2021 0.5289 0.5340 0.5083 0.5122 1,395,373 -0.02(-4.23%)
Jul 23, 2021 0.5398 0.5400 0.5200 0.5348 1,085,512 -0.00(-0.87%)
Jul 22, 2021 0.5600 0.5600 0.5260 0.5395 1,225,159 -0.02(-3.66%)
Jul 21, 2021 0.5400 0.5726 0.5305 0.5600 1,558,344 +0.03(+5.66%)
Jul 20, 2021 0.5000 0.5553 0.5020 0.5300 3,116,622 +0.03(+5.30%)
Jul 19, 2021 0.4950 0.5098 0.4800 0.5033 1,418,606 +0.01(+1.68%)
Jul 16, 2021 0.5000 0.5098 0.4950 0.4950 932,723 -0.00(-0.92%)
Jul 15, 2021 0.5085 0.5150 0.4900 0.4996 2,105,910 -0.01(-1.75%)
Jul 14, 2021 0.5460 0.5460 0.5050 0.5085 1,942,377 -0.04(-7.49%)
Jul 13, 2021 0.5400 0.5500 0.5290 0.5497 1,988,906 +0.02(+3.35%)
Jul 12, 2021 0.5400 0.5470 0.5261 0.5319 1,181,116 -0.02(-2.76%)
Jul 09, 2021 0.5155 0.5538 0.5155 0.5470 1,800,208 +0.01(+2.15%)
Jul 08, 2021 0.5100 0.5486 0.5005 0.5355 2,155,725 +0.01(+2.02%)
Jul 07, 2021 0.5350 0.5392 0.5111 0.5249 1,686,914 -0.02(-3.32%)
Jul 06, 2021 0.5615 0.5708 0.5370 0.5429 2,048,266 -0.03(-4.90%)
Jul 02, 2021 0.5800 0.5849 0.5500 0.5709 2,128,989 -0.01(-1.14%)
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.