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 30, 2020 0.3162 0.3180 0.2833 0.2995 469,900 -0.01(-3.45%)
Oct 29, 2020 0.3100 0.3195 0.3008 0.3102 408,320 +0.00(+0.03%)
Oct 28, 2020 0.3171 0.3200 0.3000 0.3101 295,687 -0.01(-3.73%)
Oct 27, 2020 0.3322 0.3322 0.3150 0.3221 360,747 -0.00(-1.50%)
Oct 26, 2020 0.3300 0.3681 0.3250 0.3270 798,920 -0.04(-9.92%)
Oct 23, 2020 0.3100 0.4760 0.3100 0.3630 6,674,900 +0.05(+16.35%)
Oct 22, 2020 0.3140 0.3199 0.3087 0.3120 96,311 -0.01(-3.02%)
Oct 21, 2020 0.3246 0.3320 0.3150 0.3217 98,156 -0.01(-2.10%)
Oct 20, 2020 0.3396 0.3396 0.3200 0.3286 139,078 +0.00(+1.08%)
Oct 19, 2020 0.3300 0.3380 0.3236 0.3251 97,735 -0.01(-2.43%)
Oct 16, 2020 0.3346 0.3420 0.3210 0.3332 134,400 +0.00(+0.51%)
Oct 15, 2020 0.3300 0.3323 0.3200 0.3315 175,404 -0.00(-1.07%)
Oct 14, 2020 0.3290 0.3750 0.3200 0.3351 449,004 +0.01(+3.11%)
Oct 13, 2020 0.3300 0.3300 0.3140 0.3250 189,651 +0.01(+3.70%)
Oct 12, 2020 0.3218 0.3390 0.3134 0.3134 250,329 -0.01(-4.45%)
Oct 09, 2020 0.3500 0.3500 0.3161 0.3280 614,100 -0.02(-4.40%)
Oct 08, 2020 0.3300 0.3489 0.3226 0.3431 586,510 -0.01(-1.97%)
Oct 07, 2020 0.3500 0.3793 0.3359 0.3500 574,795 -0.02(-4.35%)
Oct 06, 2020 0.4100 0.4297 0.3616 0.3659 974,079 -0.00(-1.11%)
Oct 05, 2020 0.3203 0.3800 0.3203 0.3700 1,225,992 +0.05(+16.72%)
Oct 02, 2020 0.2610 0.3295 0.2610 0.3170 2,872,200 -0.15(-31.52%)
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.