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 (%)
Dec 31, 2012 1.610 1.760 1.610 1.760 52,615 +0.13(+7.98%)
Dec 28, 2012 1.680 1.800 1.610 1.630 61,692 -0.05(-2.98%)
Dec 27, 2012 1.650 1.740 1.650 1.680 62,212 -0.01(-0.59%)
Dec 26, 2012 1.780 1.830 1.690 1.690 40,664 -0.15(-8.15%)
Dec 24, 2012 1.760 1.840 1.710 1.840 13,675 -0.01(-0.54%)
Dec 21, 2012 1.590 1.850 1.590 1.850 111,269 +0.25(+15.62%)
Dec 20, 2012 1.660 1.690 1.600 1.600 38,287 -0.10(-5.88%)
Dec 19, 2012 1.800 1.830 1.681 1.700 33,785 -0.05(-2.86%)
Dec 18, 2012 1.780 1.850 1.750 1.750 20,968 +0.08(+4.79%)
Dec 17, 2012 1.740 1.860 1.650 1.670 29,349 -0.13(-7.22%)
Dec 14, 2012 1.790 1.950 1.730 1.800 27,155 +0.07(+4.05%)
Dec 13, 2012 1.650 1.765 1.650 1.730 35,910 +0.10(+6.32%)
Dec 12, 2012 1.670 1.690 1.600 1.627 23,982 +0.03(+1.69%)
Dec 11, 2012 1.610 1.680 1.510 1.600 119,546 -0.07(-4.19%)
Dec 10, 2012 1.710 1.710 1.650 1.670 20,437 -0.04(-2.34%)
Dec 07, 2012 1.800 1.800 1.700 1.710 32,777 -0.08(-4.47%)
Dec 06, 2012 1.801 1.900 1.700 1.790 82,824 -0.07(-3.76%)
Dec 05, 2012 1.880 1.880 1.800 1.860 63,354 -0.02(-1.06%)
Dec 04, 2012 1.940 1.940 1.860 1.880 21,837 -0.12(-6.00%)
Nov 30, 2012 1.860 2.000 1.850 2.000 27,834 +0.14(+7.53%)
Nov 29, 2012 1.920 1.971 1.850 1.860 37,783 -0.01(-0.53%)
Nov 28, 2012 1.940 2.000 1.870 1.870 30,873 -0.05(-2.60%)
Nov 27, 2012 1.930 1.960 1.900 1.920 20,554 -0.08(-4.00%)
Nov 26, 2012 2.120 2.120 1.910 2.000 34,464 -0.05(-2.44%)
Nov 23, 2012 1.950 2.050 1.870 2.050 6,215 +0.11(+5.67%)
Nov 21, 2012 1.900 1.950 1.813 1.940 73,419 +0.02(+1.04%)
Nov 20, 2012 1.970 1.981 1.800 1.920 201,456 -0.05(-2.54%)
Nov 19, 2012 1.960 2.020 1.920 1.970 61,347 -0.03(-1.50%)
Nov 16, 2012 2.090 2.115 1.870 2.000 56,680 -0.12(-5.66%)
Nov 15, 2012 2.100 2.150 2.080 2.120 32,376 +0.03(+1.44%)
Nov 14, 2012 2.200 2.200 2.060 2.090 83,432 -0.11(-5.00%)
Nov 13, 2012 2.163 2.210 2.110 2.200 36,303 -0.09(-3.93%)
Nov 12, 2012 2.210 2.290 2.102 2.290 50,739 +0.01(+0.44%)
Nov 09, 2012 2.300 2.450 2.220 2.280 56,740 -0.02(-0.87%)
Nov 08, 2012 2.380 2.400 2.260 2.300 35,741 -0.05(-2.13%)
Nov 07, 2012 2.280 2.350 2.250 2.350 24,870 +0.03(+1.31%)
Nov 06, 2012 2.280 2.320 2.280 2.320 24,674 +0.02(+0.85%)
Nov 05, 2012 2.300 2.400 2.250 2.300 33,491 +0.00(+0.00%)
Nov 02, 2012 2.370 2.370 2.250 2.300 55,933 -0.04(-1.71%)
Nov 01, 2012 2.400 2.400 2.220 2.340 53,088 -0.09(-3.70%)
Oct 31, 2012 2.230 2.550 2.100 2.430 239,912 +0.10(+4.29%)
Oct 26, 2012 2.300 2.330 2.330 2.330 49,000 +0.03(+1.30%)
Oct 25, 2012 2.320 2.330 2.200 2.300 56,070 -0.04(-1.71%)
Oct 24, 2012 2.260 2.340 2.260 2.340 21,850 +0.06(+2.63%)
Oct 23, 2012 2.330 2.350 2.250 2.280 28,544 +0.08(+3.64%)
Oct 19, 2012 2.250 2.320 2.180 2.200 30,966 -0.05(-2.22%)
Oct 18, 2012 2.110 2.260 2.110 2.250 82,089 +0.08(+3.69%)
Oct 17, 2012 2.180 2.180 2.090 2.170 24,315 +0.02(+0.93%)
Oct 16, 2012 2.239 2.260 2.100 2.150 91,543 -0.08(-3.59%)
Oct 15, 2012 2.290 2.349 2.220 2.230 44,149 +0.01(+0.45%)
Oct 12, 2012 2.150 2.270 2.150 2.220 58,690 +0.09(+4.23%)
Oct 11, 2012 2.060 2.170 2.060 2.130 23,817 +0.08(+3.90%)
Oct 10, 2012 2.130 2.180 2.050 2.050 55,106 -0.10(-4.65%)
Oct 09, 2012 2.250 2.250 2.060 2.150 35,548 -0.06(-2.71%)
Oct 08, 2012 2.237 2.470 2.210 2.210 21,460 +0.01(+0.45%)
Oct 05, 2012 2.360 2.450 2.150 2.200 107,796 -0.14(-5.98%)
Oct 04, 2012 2.110 2.380 2.050 2.340 192,392 +0.27(+13.04%)
Oct 03, 2012 2.130 2.140 2.001 2.070 57,023 -0.04(-1.90%)
Oct 02, 2012 2.060 2.110 2.050 2.110 34,091 +0.03(+1.44%)
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.