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, 2015 2.200 2.240 2.020 2.100 694,045 -0.08(-3.67%)
Apr 29, 2015 2.260 2.310 2.130 2.180 588,385 -0.09(-3.96%)
Apr 28, 2015 2.220 2.281 2.040 2.270 918,863 +0.07(+3.18%)
Apr 27, 2015 2.380 2.380 2.110 2.200 1,082,725 -0.13(-5.58%)
Apr 24, 2015 2.300 2.420 2.280 2.330 413,913 +0.01(+0.43%)
Apr 23, 2015 2.260 2.360 2.200 2.320 583,086 +0.01(+0.43%)
Apr 22, 2015 2.380 2.430 2.260 2.310 705,831 -0.07(-2.94%)
Apr 21, 2015 2.420 2.440 2.350 2.380 564,702 -0.04(-1.65%)
Apr 20, 2015 2.400 2.420 2.287 2.420 780,753 +0.06(+2.54%)
Apr 17, 2015 2.400 2.450 2.300 2.360 698,011 -0.08(-3.28%)
Apr 16, 2015 2.520 2.520 2.400 2.440 755,115 -0.10(-3.94%)
Apr 15, 2015 2.500 2.630 2.460 2.540 1,190,348 +0.02(+0.79%)
Apr 14, 2015 2.400 2.540 2.360 2.520 2,002,785 +0.25(+11.01%)
Apr 13, 2015 2.100 2.270 2.090 2.270 538,694 +0.15(+7.08%)
Apr 10, 2015 2.110 2.220 2.050 2.120 629,655 +0.01(+0.47%)
Apr 09, 2015 2.150 2.210 2.060 2.110 380,712 -0.07(-3.21%)
Apr 08, 2015 2.040 2.190 2.000 2.180 1,010,300 +0.14(+6.86%)
Apr 07, 2015 2.110 2.150 1.950 2.040 1,169,529 -0.07(-3.32%)
Apr 06, 2015 2.130 2.169 2.100 2.110 456,682 -0.02(-0.94%)
Apr 02, 2015 2.160 2.130 2.130 2.130 455,000 -0.03(-1.39%)
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.