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, 2018 0.8500 0.8500 0.8002 0.8399 143,174 +0.03(+4.03%)
Oct 30, 2018 0.8040 0.8500 0.7752 0.8074 306,358 -0.01(-1.54%)
Oct 29, 2018 0.8442 0.8500 0.8101 0.8200 173,378 -0.02(-2.38%)
Oct 26, 2018 0.8200 0.8500 0.8100 0.8400 249,700 -0.01(-0.97%)
Oct 25, 2018 0.8475 0.8690 0.8300 0.8482 119,906 +0.00(+0.00%)
Oct 24, 2018 0.8500 0.8749 0.8200 0.8482 232,884 -0.03(-3.34%)
Oct 23, 2018 0.8500 0.8775 0.8211 0.8775 337,641 +0.03(+3.24%)
Oct 22, 2018 0.9000 0.9150 0.8250 0.8500 775,704 -0.06(-6.59%)
Oct 19, 2018 0.8900 0.9300 0.8800 0.9100 796,500 +0.02(+2.21%)
Oct 18, 2018 0.8723 0.9029 0.8600 0.8903 471,598 -0.01(-0.64%)
Oct 17, 2018 0.9500 0.9500 0.8776 0.8960 550,230 -0.03(-3.24%)
Oct 16, 2018 0.9032 0.9327 0.8595 0.9260 792,449 +0.04(+4.81%)
Oct 15, 2018 0.9200 0.9200 0.8400 0.8835 823,518 -0.03(-2.91%)
Oct 12, 2018 0.9600 0.9600 0.8900 0.9100 2,307,000 +0.01(+1.11%)
Oct 11, 2018 0.9900 1.000 0.9000 0.9000 4,600,777 -0.56(-38.36%)
Oct 10, 2018 1.880 1.980 1.360 1.460 2,102,428 -0.44(-23.16%)
Oct 09, 2018 2.100 2.117 1.830 1.900 1,099,713 -0.20(-9.52%)
Oct 08, 2018 2.130 2.700 2.000 2.100 2,429,577 -0.05(-2.33%)
Oct 05, 2018 2.310 2.340 2.100 2.150 574,700 -0.14(-6.11%)
Oct 04, 2018 2.530 2.530 2.220 2.290 1,023,012 -0.26(-10.20%)
Oct 03, 2018 2.750 2.790 2.450 2.550 1,311,409 -0.13(-4.85%)
Oct 02, 2018 2.650 3.230 2.570 2.680 4,231,309 +0.09(+3.47%)
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.