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, 2015 3.020 3.030 2.760 2.860 1,724,335 -0.18(-5.92%)
Nov 27, 2015 3.000 3.090 2.910 3.040 995,859 +0.09(+3.05%)
Nov 25, 2015 2.780 2.950 2.950 2.950 1,522,300 +0.13(+4.61%)
Nov 24, 2015 2.880 2.890 2.700 2.820 1,446,327 -0.01(-0.35%)
Nov 23, 2015 2.600 2.880 2.520 2.830 2,435,002 +0.28(+10.98%)
Nov 20, 2015 2.260 2.580 2.240 2.550 2,682,775 +0.33(+14.86%)
Nov 19, 2015 2.180 2.250 2.160 2.220 749,103 +0.07(+3.26%)
Nov 18, 2015 2.120 2.170 1.980 2.150 1,497,808 +0.07(+3.37%)
Nov 17, 2015 2.100 2.250 2.060 2.080 911,154 -0.02(-0.95%)
Nov 16, 2015 2.250 2.270 2.050 2.100 1,605,268 -0.15(-6.67%)
Nov 13, 2015 2.260 2.350 2.210 2.250 598,746 +0.00(+0.00%)
Nov 12, 2015 2.280 2.328 2.250 2.250 429,605 -0.06(-2.60%)
Nov 11, 2015 2.400 2.430 2.300 2.310 569,392 -0.05(-2.12%)
Nov 10, 2015 2.380 2.410 2.285 2.360 715,940 -0.06(-2.48%)
Nov 09, 2015 2.520 2.520 2.350 2.420 625,174 -0.03(-1.22%)
Nov 06, 2015 2.280 2.450 2.170 2.450 1,305,001 +0.10(+4.26%)
Nov 05, 2015 2.450 2.490 2.330 2.350 793,878 -0.15(-6.00%)
Nov 04, 2015 2.480 2.540 2.400 2.500 691,009 +0.02(+0.81%)
Nov 03, 2015 2.380 2.600 2.370 2.480 1,105,526 +0.09(+3.77%)
Nov 02, 2015 2.280 2.460 2.260 2.390 907,866 +0.10(+4.37%)
Oct 30, 2015 2.280 2.320 2.170 2.290 895,078 +0.01(+0.44%)
Oct 29, 2015 2.290 2.390 2.230 2.280 395,767 -0.06(-2.56%)
Oct 28, 2015 2.280 2.360 2.240 2.340 559,401 +0.09(+4.00%)
Oct 27, 2015 2.280 2.310 2.220 2.250 582,446 -0.01(-0.44%)
Oct 26, 2015 2.340 2.370 2.250 2.260 400,636 -0.06(-2.59%)
Oct 23, 2015 2.300 2.390 2.220 2.320 749,692 +0.02(+0.87%)
Oct 22, 2015 2.360 2.450 2.280 2.300 551,826 -0.09(-3.77%)
Oct 21, 2015 2.560 2.590 2.280 2.390 1,666,409 -0.01(-0.42%)
Oct 20, 2015 2.470 2.490 2.370 2.400 628,222 -0.02(-0.83%)
Oct 19, 2015 2.390 2.500 2.300 2.420 661,068 +0.04(+1.68%)
Oct 16, 2015 2.410 2.510 2.350 2.380 552,945 +0.01(+0.42%)
Oct 15, 2015 2.220 2.400 2.200 2.370 735,717 +0.18(+8.22%)
Oct 14, 2015 2.230 2.330 2.160 2.190 1,110,307 -0.01(-0.45%)
Oct 13, 2015 2.380 2.460 2.200 2.200 1,233,227 -0.07(-3.08%)
Oct 12, 2015 2.430 2.430 2.270 2.270 528,134 -0.14(-5.81%)
Oct 09, 2015 2.370 2.470 2.350 2.410 454,641 +0.03(+1.26%)
Oct 08, 2015 2.400 2.450 2.270 2.380 533,885 -0.02(-0.83%)
Oct 07, 2015 2.320 2.440 2.260 2.400 592,055 +0.09(+3.90%)
Oct 06, 2015 2.430 2.470 2.225 2.310 676,825 -0.09(-3.75%)
Oct 05, 2015 2.500 2.520 2.340 2.400 745,776 -0.06(-2.44%)
Oct 02, 2015 2.130 2.460 2.080 2.460 973,265 +0.29(+13.36%)
Oct 01, 2015 2.290 2.290 2.110 2.170 839,788 -0.10(-4.41%)
Sep 30, 2015 2.210 2.380 2.200 2.270 1,280,940 +0.11(+5.09%)
Sep 29, 2015 2.400 2.480 2.060 2.160 2,090,910 -0.26(-10.74%)
Sep 28, 2015 2.700 2.850 2.310 2.420 2,538,324 -0.51(-17.41%)
Sep 25, 2015 3.180 3.250 2.820 2.930 1,673,159 -0.26(-8.15%)
Sep 24, 2015 2.950 3.190 2.950 3.190 1,837,831 +0.22(+7.41%)
Sep 23, 2015 3.050 3.130 2.940 2.970 1,092,333 -0.11(-3.57%)
Sep 22, 2015 3.000 3.120 2.910 3.080 917,985 +0.00(+0.00%)
Sep 21, 2015 3.280 3.440 2.910 3.080 3,612,090 -0.20(-6.10%)
Sep 18, 2015 3.020 3.300 3.020 3.280 2,490,502 +0.15(+4.79%)
Sep 17, 2015 2.900 3.190 2.860 3.130 2,018,652 +0.19(+6.46%)
Sep 16, 2015 2.850 2.950 2.710 2.940 1,087,121 +0.11(+3.89%)
Sep 15, 2015 2.720 2.950 2.680 2.830 1,229,938 +0.08(+2.91%)
Sep 14, 2015 2.660 2.750 2.520 2.750 706,394 +0.13(+4.96%)
Sep 11, 2015 2.400 2.705 2.380 2.620 1,001,791 +0.18(+7.38%)
Sep 10, 2015 2.400 2.460 2.341 2.440 680,015 +0.01(+0.41%)
Sep 09, 2015 2.560 2.610 2.430 2.430 685,107 -0.08(-3.19%)
Sep 08, 2015 2.560 2.570 2.380 2.510 1,160,156 +0.01(+0.40%)
Sep 04, 2015 2.180 2.500 2.500 2.500 1,453,500 +0.29(+13.12%)
Sep 03, 2015 2.300 2.320 2.150 2.210 917,877 -0.08(-3.49%)
Sep 02, 2015 2.300 2.400 2.238 2.290 820,815 +0.02(+0.88%)
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.