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 (%)
Mar 29, 2018 0.3184 0.3184 0.3184 0 -0.00(-0.53%)
Mar 28, 2018 0.3300 0.3400 0.3132 0.3201 688,821 -0.02(-5.85%)
Mar 27, 2018 0.3700 0.3700 0.3360 0.3400 528,959 -0.03(-7.81%)
Mar 26, 2018 0.3776 0.3780 0.3560 0.3688 205,185 -0.00(-0.19%)
Mar 23, 2018 0.3770 0.3798 0.3600 0.3695 273,932 -0.01(-1.99%)
Mar 22, 2018 0.3700 0.4100 0.3700 0.3770 592,377 +0.00(+0.64%)
Mar 21, 2018 0.3690 0.3790 0.3535 0.3746 850,614 -0.00(-0.29%)
Mar 20, 2018 0.3800 0.3850 0.3551 0.3757 723,365 -0.00(-0.95%)
Mar 19, 2018 0.3787 0.3809 0.3655 0.3793 422,992 -0.01(-2.42%)
Mar 16, 2018 0.3669 0.3887 0.3522 0.3887 764,039 +0.03(+7.32%)
Mar 15, 2018 0.3610 0.3760 0.3501 0.3622 623,512 -0.01(-2.06%)
Mar 14, 2018 0.3674 0.3980 0.3429 0.3698 712,808 -0.01(-1.91%)
Mar 13, 2018 0.3956 0.3998 0.3620 0.3770 1,090,003 -0.01(-3.33%)
Mar 12, 2018 0.3890 0.4000 0.3700 0.3900 548,793 +0.01(+2.39%)
Mar 09, 2018 0.3846 0.4000 0.3576 0.3809 833,962 +0.00(+0.55%)
Mar 08, 2018 0.3900 0.3990 0.3576 0.3788 1,247,249 -0.02(-5.30%)
Mar 07, 2018 0.4280 0.4000 4,596,648 +0.08(+25.75%)
Mar 06, 2018 0.3080 0.3299 0.2950 0.3181 995,148 +0.02(+6.03%)
Mar 05, 2018 0.3010 0.3240 0.2828 0.3000 1,469,848 -0.01(-3.23%)
Mar 02, 2018 0.3600 0.3600 0.3020 0.3100 2,104,294 -0.05(-12.70%)
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.