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 (%)
Nov 30, 2016 0.8506 0.8506 0.7732 0.7968 2,005,553 -0.05(-5.42%)
Nov 29, 2016 0.8558 0.8600 0.8300 0.8425 833,124 -0.01(-0.93%)
Nov 28, 2016 0.8900 0.8900 0.8300 0.8504 1,013,786 -0.03(-3.42%)
Nov 25, 2016 0.8850 0.8900 0.8500 0.8805 470,457 +0.01(+1.23%)
Nov 23, 2016 0.8698 0.8698 0.8698 0 -0.03(-3.34%)
Nov 22, 2016 0.8700 0.9500 0.8700 0.8999 3,831,154 +0.02(+2.27%)
Nov 21, 2016 0.8900 0.9091 0.8700 0.8799 1,349,950 -0.01(-0.59%)
Nov 18, 2016 0.8700 0.8899 0.8600 0.8851 1,682,562 +0.02(+2.45%)
Nov 17, 2016 0.9100 0.9100 0.8510 0.8639 2,046,160 -0.04(-3.90%)
Nov 16, 2016 0.9000 0.9310 0.8800 0.8990 2,915,427 +0.01(+1.01%)
Nov 15, 2016 0.9300 0.9600 0.8500 0.8900 13,258,995 -0.54(-37.76%)
Nov 14, 2016 1.600 1.600 1.370 1.430 695,409 -0.15(-9.49%)
Nov 11, 2016 1.460 1.580 1.420 1.580 895,200 +0.09(+6.04%)
Nov 10, 2016 1.500 1.520 1.362 1.490 451,113 +0.00(+0.00%)
Nov 09, 2016 1.330 1.490 1.330 1.490 1,031,383 +0.19(+14.62%)
Nov 08, 2016 1.280 1.320 1.260 1.300 295,734 -0.03(-2.26%)
Nov 07, 2016 1.180 1.330 1.180 1.330 596,369 +0.16(+13.68%)
Nov 04, 2016 1.150 1.340 1.150 1.170 707,871 -0.06(-4.88%)
Nov 03, 2016 1.270 1.280 1.230 1.230 304,158 -0.02(-1.60%)
Nov 02, 2016 1.280 1.360 1.250 1.250 298,045 -0.06(-4.58%)
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.