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, 2017 0.8100 0.8250 0.7901 0.8250 507,240 +0.02(+2.68%)
Oct 30, 2017 0.8500 0.7901 0.8035 538,444 -0.03(-3.20%)
Oct 27, 2017 0.8343 0.8361 0.7700 0.8301 1,718,458 +0.00(+0.05%)
Oct 26, 2017 0.8600 0.8600 0.8200 0.8297 675,758 -0.03(-3.00%)
Oct 25, 2017 0.8800 0.8953 0.8220 0.8554 1,358,489 -0.04(-4.46%)
Oct 24, 2017 0.9280 0.9280 0.8900 0.8953 954,351 -0.03(-3.11%)
Oct 23, 2017 0.9100 0.9370 0.9100 0.9240 1,021,860 +0.01(+0.54%)
Oct 20, 2017 0.9000 0.9499 0.8850 0.9190 1,509,611 +0.02(+2.68%)
Oct 19, 2017 0.8979 0.9089 0.8801 0.8950 423,080 -0.00(-0.54%)
Oct 18, 2017 0.8856 0.9172 0.8710 0.8999 596,336 +0.02(+2.83%)
Oct 17, 2017 0.9000 0.9200 0.8750 0.8751 641,960 -0.02(-2.75%)
Oct 16, 2017 0.8841 0.9000 0.8600 0.8998 614,531 +0.02(+2.26%)
Oct 13, 2017 0.9028 0.9049 0.8619 0.8799 754,250 -0.03(-2.77%)
Oct 12, 2017 0.9045 0.9149 0.8800 0.9050 761,694 +0.01(+0.56%)
Oct 11, 2017 0.8322 0.9000 0.8322 0.9000 693,646 +0.05(+5.88%)
Oct 10, 2017 0.8476 0.8769 0.8249 0.8500 624,022 -0.01(-1.28%)
Oct 09, 2017 0.8924 0.9000 0.8200 0.8610 1,337,877 -0.03(-3.28%)
Oct 06, 2017 0.9400 0.9400 0.8900 0.8902 1,127,666 -0.04(-4.28%)
Oct 05, 2017 0.8700 0.9395 0.8700 0.9300 1,058,862 +0.03(+3.33%)
Oct 04, 2017 0.9200 0.9300 0.9000 0.9000 641,680 -0.03(-3.23%)
Oct 03, 2017 0.9357 0.9474 0.9000 0.9300 1,098,417 +0.00(+0.28%)
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.