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 (%)
Nov 30, 2012 1.860 2.000 1.850 2.000 27,834 +0.14(+7.53%)
Nov 29, 2012 1.920 1.971 1.850 1.860 37,783 -0.01(-0.53%)
Nov 28, 2012 1.940 2.000 1.870 1.870 30,873 -0.05(-2.60%)
Nov 27, 2012 1.930 1.960 1.900 1.920 20,554 -0.08(-4.00%)
Nov 26, 2012 2.120 2.120 1.910 2.000 34,464 -0.05(-2.44%)
Nov 23, 2012 1.950 2.050 1.870 2.050 6,215 +0.11(+5.67%)
Nov 21, 2012 1.900 1.950 1.813 1.940 73,419 +0.02(+1.04%)
Nov 20, 2012 1.970 1.981 1.800 1.920 201,456 -0.05(-2.54%)
Nov 19, 2012 1.960 2.020 1.920 1.970 61,347 -0.03(-1.50%)
Nov 16, 2012 2.090 2.115 1.870 2.000 56,680 -0.12(-5.66%)
Nov 15, 2012 2.100 2.150 2.080 2.120 32,376 +0.03(+1.44%)
Nov 14, 2012 2.200 2.200 2.060 2.090 83,432 -0.11(-5.00%)
Nov 13, 2012 2.163 2.210 2.110 2.200 36,303 -0.09(-3.93%)
Nov 12, 2012 2.210 2.290 2.102 2.290 50,739 +0.01(+0.44%)
Nov 09, 2012 2.300 2.450 2.220 2.280 56,740 -0.02(-0.87%)
Nov 08, 2012 2.380 2.400 2.260 2.300 35,741 -0.05(-2.13%)
Nov 07, 2012 2.280 2.350 2.250 2.350 24,870 +0.03(+1.31%)
Nov 06, 2012 2.280 2.320 2.280 2.320 24,674 +0.02(+0.85%)
Nov 05, 2012 2.300 2.400 2.250 2.300 33,491 +0.00(+0.00%)
Nov 02, 2012 2.370 2.370 2.250 2.300 55,933 -0.04(-1.71%)
Nov 01, 2012 2.400 2.400 2.220 2.340 53,088 -0.09(-3.70%)
Oct 31, 2012 2.230 2.550 2.100 2.430 239,912 +0.10(+4.29%)
Oct 26, 2012 2.300 2.330 2.330 2.330 49,000 +0.03(+1.30%)
Oct 25, 2012 2.320 2.330 2.200 2.300 56,070 -0.04(-1.71%)
Oct 24, 2012 2.260 2.340 2.260 2.340 21,850 +0.06(+2.63%)
Oct 23, 2012 2.330 2.350 2.250 2.280 28,544 +0.08(+3.64%)
Oct 19, 2012 2.250 2.320 2.180 2.200 30,966 -0.05(-2.22%)
Oct 18, 2012 2.110 2.260 2.110 2.250 82,089 +0.08(+3.69%)
Oct 17, 2012 2.180 2.180 2.090 2.170 24,315 +0.02(+0.93%)
Oct 16, 2012 2.239 2.260 2.100 2.150 91,543 -0.08(-3.59%)
Oct 15, 2012 2.290 2.349 2.220 2.230 44,149 +0.01(+0.45%)
Oct 12, 2012 2.150 2.270 2.150 2.220 58,690 +0.09(+4.23%)
Oct 11, 2012 2.060 2.170 2.060 2.130 23,817 +0.08(+3.90%)
Oct 10, 2012 2.130 2.180 2.050 2.050 55,106 -0.10(-4.65%)
Oct 09, 2012 2.250 2.250 2.060 2.150 35,548 -0.06(-2.71%)
Oct 08, 2012 2.237 2.470 2.210 2.210 21,460 +0.01(+0.45%)
Oct 05, 2012 2.360 2.450 2.150 2.200 107,796 -0.14(-5.98%)
Oct 04, 2012 2.110 2.380 2.050 2.340 192,392 +0.27(+13.04%)
Oct 03, 2012 2.130 2.140 2.001 2.070 57,023 -0.04(-1.90%)
Oct 02, 2012 2.060 2.110 2.050 2.110 34,091 +0.03(+1.44%)
Oct 01, 2012 2.080 2.102 2.050 2.080 25,134 +0.00(+0.00%)
Sep 28, 2012 2.050 2.110 2.020 2.080 31,518 +0.01(+0.48%)
Sep 27, 2012 2.090 2.090 2.010 2.070 32,691 -0.03(-1.43%)
Sep 26, 2012 2.010 2.100 1.950 2.100 45,663 +0.07(+3.45%)
Sep 25, 2012 2.100 2.100 2.000 2.030 17,690 -0.03(-1.46%)
Sep 24, 2012 2.150 2.178 1.950 2.060 29,216 -0.12(-5.50%)
Sep 21, 2012 1.994 2.180 1.994 2.180 87,630 +0.16(+7.92%)
Sep 20, 2012 2.010 2.110 1.950 2.020 35,634 -0.05(-2.42%)
Sep 19, 2012 2.010 2.180 2.010 2.070 58,727 +0.08(+4.02%)
Sep 18, 2012 2.000 2.040 1.980 1.990 49,412 +0.00(+0.00%)
Sep 17, 2012 1.960 2.010 1.960 1.990 7,090 +0.00(+0.00%)
Sep 14, 2012 2.010 2.050 1.950 1.990 8,839 -0.04(-1.97%)
Sep 13, 2012 2.050 2.058 2.010 2.030 16,782 -0.02(-0.98%)
Sep 12, 2012 2.079 2.079 2.030 2.050 16,005 -0.03(-1.44%)
Sep 11, 2012 2.150 2.150 2.050 2.080 13,775 -0.04(-1.89%)
Sep 10, 2012 2.200 2.208 2.030 2.120 32,883 -0.03(-1.40%)
Sep 07, 2012 1.950 2.150 1.950 2.150 27,622 +0.11(+5.39%)
Sep 06, 2012 2.030 2.100 2.000 2.040 49,395 -0.01(-0.49%)
Sep 05, 2012 2.040 2.060 2.010 2.050 17,780 +0.03(+1.49%)
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.