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 (%)
Jan 31, 2017 0.8150 0.8480 0.8150 0.8480 519,704 +0.02(+2.55%)
Jan 30, 2017 0.8451 0.8451 0.8150 0.8269 368,968 -0.00(-0.58%)
Jan 27, 2017 0.8500 0.8590 0.8260 0.8317 297,535 +0.00(+0.17%)
Jan 26, 2017 0.8500 0.8520 0.8300 0.8303 239,130 -0.01(-1.21%)
Jan 25, 2017 0.8400 0.8549 0.8253 0.8405 411,943 -0.01(-1.45%)
Jan 24, 2017 0.8730 0.8730 0.8400 0.8529 233,305 -0.00(-0.44%)
Jan 23, 2017 0.8800 0.8800 0.8400 0.8567 562,658 -0.00(-0.38%)
Jan 20, 2017 0.8200 0.8600 0.8100 0.8600 555,352 +0.04(+4.55%)
Jan 19, 2017 0.8500 0.8700 0.8115 0.8226 579,799 +0.00(+0.32%)
Jan 18, 2017 0.8300 0.8488 0.8100 0.8200 636,638 -0.01(-1.07%)
Jan 17, 2017 0.8720 0.8800 0.8221 0.8289 590,552 -0.04(-4.54%)
Jan 13, 2017 0.8683 0.8683 0.8683 0 +0.03(+3.23%)
Jan 12, 2017 0.8400 0.8700 0.8400 0.8411 459,656 -0.03(-3.32%)
Jan 11, 2017 0.8900 0.8900 0.8200 0.8700 940,591 -0.00(-0.43%)
Jan 10, 2017 0.9400 0.9400 0.8500 0.8738 841,958 -0.01(-1.29%)
Jan 09, 2017 0.8950 0.9350 0.8531 0.8852 1,141,355 -0.01(-0.88%)
Jan 06, 2017 0.9190 0.9200 0.8850 0.8931 594,327 -0.00(-0.19%)
Jan 05, 2017 0.9900 1.030 0.8845 0.8948 4,851,174 +0.01(+1.47%)
Jan 04, 2017 0.8800 0.8850 0.8260 0.8818 1,241,598 +0.01(+1.59%)
Jan 03, 2017 0.8000 0.8785 0.7901 0.8680 1,407,967 +0.11(+13.82%)
Dec 30, 2016 0.7626 0.7626 0.7626 0 +0.01(+0.74%)
Dec 29, 2016 0.7900 0.8054 0.7404 0.7570 1,373,754 -0.02(-2.95%)
Dec 28, 2016 0.8200 0.8250 0.7800 0.7800 1,024,049 -0.05(-5.53%)
Dec 27, 2016 0.8400 0.8500 0.8200 0.8257 667,767 -0.02(-2.86%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.29%)
Dec 22, 2016 0.8600 0.8704 0.8100 0.8150 519,019 -0.03(-3.73%)
Dec 21, 2016 0.9150 0.9169 0.8465 0.8466 892,011 -0.05(-5.93%)
Dec 20, 2016 0.8700 0.9000 0.8600 0.9000 1,094,941 +0.05(+5.26%)
Dec 19, 2016 0.8690 0.8725 0.8300 0.8550 1,018,026 +0.03(+3.59%)
Dec 16, 2016 0.8650 0.8650 0.8254 0.8254 1,465,307 -0.01(-1.74%)
Dec 15, 2016 0.8500 0.8700 0.8400 0.8400 736,264 -0.02(-2.21%)
Dec 14, 2016 0.8700 0.8700 0.8514 0.8590 606,127 -0.00(-0.09%)
Dec 13, 2016 0.8806 0.8806 0.8400 0.8598 1,196,551 +0.01(+0.64%)
Dec 12, 2016 0.8800 0.8800 0.8400 0.8543 874,559 -0.02(-1.84%)
Dec 09, 2016 0.8100 0.8800 0.8100 0.8703 1,613,107 +0.06(+7.35%)
Dec 08, 2016 0.8037 0.8300 0.7788 0.8107 819,108 +0.01(+0.65%)
Dec 07, 2016 0.8300 0.8380 0.8021 0.8055 670,543 -0.02(-2.95%)
Dec 06, 2016 0.8300 0.8430 0.8112 0.8300 433,980 +0.00(+0.14%)
Dec 05, 2016 0.7900 0.8298 0.7715 0.8288 811,182 +0.04(+4.51%)
Dec 02, 2016 0.7600 0.8098 0.7349 0.7930 891,303 +0.03(+4.34%)
Dec 01, 2016 0.8200 0.8200 0.7600 0.7600 905,916 -0.04(-4.62%)
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.