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 (%)
May 30, 2014 1.370 1.380 1.330 1.380 522,375 +0.02(+1.47%)
May 29, 2014 1.330 1.390 1.310 1.360 480,918 +0.05(+3.82%)
May 28, 2014 1.310 1.350 1.290 1.310 397,797 +0.00(+0.00%)
May 27, 2014 1.380 1.410 1.310 1.310 553,837 -0.04(-2.96%)
May 23, 2014 1.350 1.350 1.350 1.350 186,000 -0.03(-2.17%)
May 22, 2014 1.340 1.380 1.300 1.380 220,813 +0.08(+6.15%)
May 21, 2014 1.360 1.380 1.300 1.300 575,300 -0.07(-5.11%)
May 20, 2014 1.430 1.430 1.320 1.370 669,356 -0.07(-4.86%)
May 19, 2014 1.420 1.480 1.410 1.440 480,282 +0.03(+1.93%)
May 16, 2014 1.500 1.510 1.370 1.413 742,541 -0.05(-3.24%)
May 15, 2014 1.310 1.480 1.250 1.460 3,230,439 +0.30(+25.86%)
May 14, 2014 1.280 1.290 1.160 1.160 563,309 -0.10(-8.30%)
May 13, 2014 1.310 1.330 1.250 1.265 569,789 -0.04(-2.69%)
May 12, 2014 1.330 1.340 1.270 1.300 676,186 +0.02(+1.56%)
May 09, 2014 1.330 1.330 1.210 1.280 540,136 +0.01(+0.79%)
May 08, 2014 1.360 1.400 1.220 1.270 1,341,303 -0.09(-6.62%)
May 07, 2014 1.350 1.420 1.310 1.360 861,378 +0.06(+4.62%)
May 06, 2014 1.420 1.470 1.300 1.300 1,295,931 -0.12(-8.45%)
May 05, 2014 1.330 1.440 1.280 1.420 1,635,115 +0.12(+9.23%)
May 02, 2014 1.460 1.510 1.300 1.300 1,684,073 -0.14(-9.41%)
May 01, 2014 1.470 1.650 1.400 1.435 2,773,394 -0.01(-1.03%)
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%)
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.