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 (%)
Oct 31, 2014 1.630 1.630 1.510 1.510 352,706 -0.06(-3.82%)
Oct 30, 2014 1.570 1.600 1.500 1.570 315,699 +0.00(+0.00%)
Oct 29, 2014 1.640 1.640 1.510 1.570 303,581 -0.04(-2.48%)
Oct 28, 2014 1.630 1.680 1.570 1.610 262,346 +0.01(+0.63%)
Oct 27, 2014 1.590 1.580 1.580 1.600 349,169 +0.02(+1.27%)
Oct 24, 2014 1.770 1.800 1.570 1.580 678,274 -0.19(-10.73%)
Oct 23, 2014 1.770 1.800 1.720 1.770 858,065 +0.04(+2.31%)
Oct 22, 2014 1.660 1.770 1.660 1.730 598,767 +0.07(+4.22%)
Oct 21, 2014 1.690 1.690 1.630 1.660 418,172 +0.00(+0.00%)
Oct 20, 2014 1.580 1.600 1.570 1.660 572,903 +0.10(+6.41%)
Oct 17, 2014 1.540 1.690 1.510 1.560 639,632 +0.06(+4.00%)
Oct 16, 2014 1.340 1.570 1.340 1.500 485,860 +0.13(+9.49%)
Oct 15, 2014 1.410 1.430 1.350 1.370 483,198 -0.07(-4.86%)
Oct 14, 2014 1.380 1.440 1.370 1.440 351,122 +0.05(+3.60%)
Oct 13, 2014 1.420 1.450 1.370 1.390 266,409 -0.04(-2.80%)
Oct 10, 2014 1.410 1.540 1.370 1.430 948,423 +0.02(+1.42%)
Oct 09, 2014 1.460 1.540 1.370 1.410 486,401 -0.07(-4.73%)
Oct 08, 2014 1.600 1.620 1.350 1.480 1,827,811 -0.13(-8.07%)
Oct 07, 2014 1.630 1.650 1.610 1.610 272,758 -0.04(-2.42%)
Oct 06, 2014 1.720 1.730 1.630 1.650 308,113 -0.09(-5.17%)
Oct 03, 2014 1.710 1.790 1.660 1.740 369,041 +0.05(+2.96%)
Oct 02, 2014 1.680 1.726 1.610 1.690 329,493 +0.00(+0.00%)
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.