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 (%)
Oct 31, 2016 1.370 1.400 1.320 1.400 153,136 +0.04(+2.94%)
Oct 28, 2016 1.410 1.410 1.240 1.360 693,643 -0.03(-2.16%)
Oct 27, 2016 1.520 1.530 1.380 1.390 533,161 -0.11(-7.33%)
Oct 26, 2016 1.510 1.530 1.500 1.500 320,380 -0.01(-0.66%)
Oct 25, 2016 1.570 1.600 1.510 1.510 192,418 -0.06(-3.82%)
Oct 24, 2016 1.620 1.620 1.550 1.570 137,235 -0.03(-1.88%)
Oct 21, 2016 1.580 1.630 1.550 1.600 191,438 +0.00(+0.00%)
Oct 20, 2016 1.540 1.600 1.520 1.600 198,569 +0.06(+3.90%)
Oct 19, 2016 1.580 1.600 1.510 1.540 302,558 -0.05(-3.14%)
Oct 18, 2016 1.610 1.630 1.530 1.590 282,607 -0.01(-0.63%)
Oct 17, 2016 1.580 1.620 1.580 1.600 324,956 +0.02(+1.27%)
Oct 14, 2016 1.650 1.650 1.580 1.580 385,723 -0.05(-3.07%)
Oct 13, 2016 1.660 1.680 1.630 1.630 270,873 -0.03(-1.81%)
Oct 12, 2016 1.670 1.740 1.640 1.660 298,361 -0.01(-0.60%)
Oct 11, 2016 1.740 1.740 1.660 1.670 232,572 -0.08(-4.57%)
Oct 10, 2016 1.750 1.750 1.690 1.750 272,463 +0.04(+2.34%)
Oct 07, 2016 1.700 1.720 1.660 1.710 301,758 +0.01(+0.59%)
Oct 06, 2016 1.800 1.850 1.690 1.700 996,330 -0.07(-3.95%)
Oct 05, 2016 1.700 1.780 1.670 1.770 391,429 +0.10(+5.99%)
Oct 04, 2016 1.670 1.700 1.660 1.670 271,576 +0.01(+0.60%)
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.