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 (%)
Apr 30, 2014 1.900 2.100 1.210 1.450 15,486,777 -0.65(-30.95%)
Apr 29, 2014 2.930 3.030 2.000 2.100 5,130,000 -0.81(-27.84%)
Apr 28, 2014 2.890 3.080 2.710 2.910 2,001,600 +0.07(+2.46%)
Apr 25, 2014 3.040 3.090 2.810 2.840 1,347,641 -0.25(-8.09%)
Apr 24, 2014 2.900 3.160 2.820 3.090 1,716,752 +0.18(+6.19%)
Apr 23, 2014 3.040 3.090 2.880 2.910 1,084,898 -0.06(-2.02%)
Apr 22, 2014 2.900 3.040 2.880 2.970 1,343,089 +0.09(+3.13%)
Apr 21, 2014 2.500 2.895 2.500 2.880 1,200,170 +0.36(+14.29%)
Apr 17, 2014 2.500 2.520 2.520 2.520 306,200 +0.03(+1.20%)
Apr 16, 2014 2.480 2.570 2.450 2.490 416,192 +0.01(+0.40%)
Apr 15, 2014 2.500 2.640 2.310 2.480 1,263,147 -0.09(-3.50%)
Apr 14, 2014 2.650 2.820 2.460 2.570 2,454,664 +0.03(+1.18%)
Apr 11, 2014 2.400 2.660 2.310 2.540 1,490,502 +0.06(+2.42%)
Apr 10, 2014 2.390 2.560 2.260 2.480 1,717,870 +0.14(+5.98%)
Apr 09, 2014 2.300 2.410 2.280 2.340 765,291 +0.04(+1.74%)
Apr 08, 2014 2.270 2.380 2.180 2.300 891,415 +0.07(+3.14%)
Apr 07, 2014 2.300 2.330 2.170 2.230 1,029,856 -0.10(-4.29%)
Apr 04, 2014 2.500 2.600 2.250 2.330 1,471,956 -0.12(-4.90%)
Apr 03, 2014 2.500 2.530 2.380 2.450 965,599 -0.06(-2.39%)
Apr 02, 2014 2.580 2.590 2.370 2.510 1,163,137 -0.05(-1.95%)
Apr 01, 2014 2.560 2.690 2.500 2.560 1,059,487 -0.01(-0.39%)
Mar 31, 2014 2.700 2.750 2.530 2.570 1,151,685 -0.06(-2.28%)
Mar 28, 2014 2.600 2.649 2.360 2.630 1,095,587 +0.03(+1.15%)
Mar 27, 2014 2.720 2.740 2.450 2.600 1,763,735 -0.12(-4.41%)
Mar 26, 2014 3.020 3.040 2.590 2.720 1,911,942 -0.30(-9.93%)
Mar 25, 2014 3.160 3.207 2.880 3.020 1,521,093 -0.14(-4.43%)
Mar 24, 2014 3.250 3.290 2.880 3.160 1,806,067 -0.10(-3.07%)
Mar 21, 2014 3.330 3.460 3.200 3.260 1,712,010 -0.14(-4.12%)
Mar 20, 2014 3.470 3.550 3.350 3.400 1,597,044 -0.05(-1.45%)
Mar 19, 2014 3.330 3.640 3.250 3.450 5,348,996 +0.30(+9.52%)
Mar 18, 2014 3.050 3.160 3.000 3.150 1,480,014 +0.10(+3.28%)
Mar 17, 2014 3.160 3.180 2.990 3.050 1,998,029 -0.08(-2.56%)
Mar 14, 2014 2.990 3.200 2.980 3.130 3,624,698 +0.18(+6.10%)
Mar 13, 2014 2.930 2.950 2.770 2.950 1,750,146 +0.05(+1.72%)
Mar 12, 2014 2.750 2.900 2.720 2.900 959,315 +0.12(+4.32%)
Mar 11, 2014 2.830 3.000 2.700 2.780 2,323,027 -0.03(-1.07%)
Mar 10, 2014 2.770 2.900 2.670 2.810 1,709,955 +0.09(+3.31%)
Mar 07, 2014 2.800 2.840 2.670 2.720 892,269 -0.04(-1.45%)
Mar 06, 2014 2.920 2.950 2.650 2.760 1,651,045 -0.14(-4.83%)
Mar 05, 2014 2.730 3.020 2.725 2.900 2,496,280 +0.14(+5.07%)
Mar 04, 2014 2.660 2.850 2.620 2.760 1,544,972 +0.12(+4.55%)
Mar 03, 2014 2.560 2.680 2.510 2.640 722,523 -0.06(-2.22%)
Feb 28, 2014 2.710 2.800 2.520 2.700 1,192,966 -0.06(-2.17%)
Feb 27, 2014 2.710 2.800 2.620 2.760 1,205,105 -0.03(-1.08%)
Feb 26, 2014 2.910 2.960 2.730 2.790 1,568,059 -0.11(-3.79%)
Feb 25, 2014 2.760 3.050 2.700 2.900 3,054,965 +0.17(+6.23%)
Feb 24, 2014 2.640 2.740 2.550 2.730 968,625 +0.09(+3.41%)
Feb 21, 2014 2.730 2.760 2.580 2.640 1,115,390 -0.05(-1.86%)
Feb 20, 2014 2.740 2.740 2.400 2.690 1,168,597 -0.03(-1.10%)
Feb 19, 2014 2.790 2.890 2.620 2.720 3,151,942 +0.07(+2.64%)
Feb 18, 2014 2.490 2.700 2.450 2.650 2,299,183 +0.21(+8.61%)
Feb 14, 2014 2.490 2.440 2.440 2.440 4,016,600 +0.14(+6.09%)
Feb 13, 2014 1.890 2.460 1.880 2.300 3,742,567 +0.38(+19.79%)
Feb 12, 2014 1.960 1.980 1.860 1.920 296,650 -0.04(-2.04%)
Feb 11, 2014 1.940 1.980 1.830 1.960 389,085 +0.04(+2.08%)
Feb 10, 2014 1.930 1.980 1.860 1.920 315,125 +0.03(+1.58%)
Feb 07, 2014 1.830 1.900 1.790 1.890 246,943 +0.07(+3.85%)
Feb 06, 2014 1.900 1.930 1.780 1.820 227,860 -0.05(-2.67%)
Feb 05, 2014 1.900 1.920 1.730 1.870 514,042 -0.06(-3.11%)
Feb 04, 2014 1.930 2.040 1.880 1.930 363,263 +0.05(+2.66%)
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.