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, 2018 0.5132 0.5147 0.4911 0.4911 571,975 -0.01(-2.73%)
Jan 30, 2018 0.5400 0.5400 0.5005 0.5049 574,203 -0.03(-6.41%)
Jan 29, 2018 0.5486 0.5486 0.5300 0.5395 222,958 -0.00(-0.07%)
Jan 26, 2018 0.5500 0.5500 0.5300 0.5399 282,407 +0.01(+2.08%)
Jan 25, 2018 0.5329 0.5395 0.5210 0.5289 199,951 -0.00(-0.13%)
Jan 24, 2018 0.5450 0.5499 0.5120 0.5296 498,793 -0.00(-0.21%)
Jan 23, 2018 0.5600 0.5798 0.5200 0.5307 958,038 -0.03(-5.33%)
Jan 22, 2018 0.5091 0.5650 0.5091 0.5606 1,274,806 +0.04(+7.54%)
Jan 19, 2018 0.4950 0.5299 0.4950 0.5213 890,844 +0.02(+4.87%)
Jan 18, 2018 0.5057 0.5085 0.4801 0.4971 1,012,842 -0.01(-1.43%)
Jan 17, 2018 0.5167 0.5167 0.5000 0.5043 443,603 -0.01(-1.14%)
Jan 16, 2018 0.5090 0.5196 0.5000 0.5101 977,872 -0.01(-2.75%)
Jan 12, 2018 0.5245 0.5245 0.5245 0 +0.00(+0.19%)
Jan 11, 2018 0.5300 0.5397 0.5100 0.5235 518,315 -0.01(-1.19%)
Jan 10, 2018 0.5300 0.5118 0.5298 753,622 +0.01(+1.88%)
Jan 09, 2018 0.5230 0.5395 0.5200 0.5200 626,610 -0.02(-3.29%)
Jan 08, 2018 0.5470 0.5500 0.5180 0.5377 780,204 +0.01(+1.51%)
Jan 05, 2018 0.6000 0.6000 0.5101 0.5297 1,590,277 -0.05(-7.86%)
Jan 04, 2018 0.5477 0.5800 0.5401 0.5749 851,860 +0.03(+6.44%)
Jan 03, 2018 0.5250 0.5498 0.5200 0.5401 548,801 +0.02(+2.90%)
Jan 02, 2018 0.5017 0.5278 0.5016 0.5249 377,565 +0.02(+3.33%)
Dec 29, 2017 0.5080 0.5080 0.5080 0 -0.00(-0.41%)
Dec 28, 2017 0.5200 0.5277 0.5008 0.5101 1,142,212 -0.01(-1.90%)
Dec 27, 2017 0.5722 0.5749 0.5040 0.5200 843,246 -0.03(-4.59%)
Dec 26, 2017 0.5200 0.5755 0.5200 0.5450 876,019 +0.02(+3.71%)
Dec 22, 2017 0.5200 0.5300 0.5146 0.5255 521,467 +0.01(+1.06%)
Dec 21, 2017 0.5200 0.5313 0.5200 0.5200 439,247 +0.00(+0.00%)
Dec 20, 2017 0.5480 0.5480 0.5200 0.5200 558,798 -0.02(-3.70%)
Dec 19, 2017 0.5216 0.5466 0.5200 0.5400 560,795 +0.02(+3.63%)
Dec 18, 2017 0.5346 0.5500 0.5200 0.5211 574,559 -0.02(-3.52%)
Dec 15, 2017 0.5217 0.5490 0.5200 0.5401 610,434 +0.01(+2.70%)
Dec 14, 2017 0.5200 0.5600 0.5200 0.5259 1,100,468 +0.02(+3.12%)
Dec 13, 2017 0.5010 0.5200 0.5010 0.5100 937,985 +0.00(+0.08%)
Dec 12, 2017 0.5300 0.5350 0.5050 0.5096 1,195,190 -0.03(-4.75%)
Dec 11, 2017 0.5772 0.5974 0.5250 0.5350 2,337,154 -0.03(-6.11%)
Dec 08, 2017 0.6050 0.6149 0.5600 0.5698 1,147,729 -0.04(-6.00%)
Dec 07, 2017 0.6091 0.6433 0.6050 0.6062 2,094,286 +0.00(+0.08%)
Dec 06, 2017 0.6030 0.6198 0.5872 0.6057 1,160,876 -0.01(-2.24%)
Dec 05, 2017 0.6200 0.6482 0.6036 0.6196 746,778 -0.02(-2.59%)
Dec 04, 2017 0.6600 0.6600 0.6300 0.6361 426,466 -0.02(-3.62%)
Dec 01, 2017 0.7036 0.7063 0.6447 0.6600 517,039 -0.03(-4.82%)
Nov 30, 2017 0.6800 0.7280 0.6655 0.6934 896,493 +0.04(+6.11%)
Nov 29, 2017 0.6430 0.6700 0.6400 0.6535 476,766 +0.00(+0.54%)
Nov 28, 2017 0.6400 0.6506 0.6150 0.6500 888,001 +0.02(+3.97%)
Nov 27, 2017 0.6221 0.6599 0.6221 0.6252 758,912 -0.02(-3.82%)
Nov 24, 2017 0.6433 0.6599 0.6400 0.6500 298,350 -0.00(-0.21%)
Nov 22, 2017 0.6000 0.6791 0.5500 0.6514 835,887 +0.02(+3.66%)
Nov 21, 2017 0.6600 0.6690 0.6150 0.6284 674,531 -0.03(-4.64%)
Nov 20, 2017 0.6909 0.6950 0.6100 0.6590 860,737 -0.02(-2.54%)
Nov 17, 2017 0.6780 0.6800 0.6400 0.6762 1,014,504 -0.00(-0.57%)
Nov 16, 2017 0.6900 0.7000 0.6801 0.6801 403,050 -0.02(-2.48%)
Nov 15, 2017 0.6900 0.7097 0.6800 0.6974 541,547 +0.00(+0.19%)
Nov 14, 2017 0.7060 0.7150 0.6901 0.6961 645,981 -0.02(-2.64%)
Nov 13, 2017 0.7035 0.7200 0.6901 0.7150 528,947 -0.01(-1.49%)
Nov 10, 2017 0.7110 0.7600 0.7021 0.7258 527,366 +0.01(+0.81%)
Nov 09, 2017 0.6927 0.7395 0.6856 0.7200 570,219 +0.02(+3.58%)
Nov 08, 2017 0.7186 0.7233 0.6854 0.6951 930,868 -0.03(-3.55%)
Nov 07, 2017 0.7400 0.7500 0.7100 0.7207 555,598 -0.02(-2.61%)
Nov 06, 2017 0.7900 0.7913 0.7100 0.7400 768,105 -0.05(-5.73%)
Nov 03, 2017 0.7000 0.8291 0.6900 0.7850 1,593,741 +0.10(+13.77%)
Nov 02, 2017 0.7100 0.7170 0.6799 0.6900 2,429,199 -0.09(-11.76%)
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.