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 (%)
Mar 31, 2017 0.6400 0.6400 0.6250 0.6307 429,288 -0.01(-1.35%)
Mar 30, 2017 0.6700 0.6700 0.6301 0.6393 1,828,079 -0.03(-4.74%)
Mar 29, 2017 0.6700 0.6848 0.6376 0.6711 372,045 -0.00(-0.28%)
Mar 28, 2017 0.7050 0.7050 0.5900 0.6730 1,428,116 -0.02(-2.58%)
Mar 27, 2017 0.7100 0.7100 0.6813 0.6908 302,904 -0.01(-1.31%)
Mar 24, 2017 0.7210 0.7243 0.6900 0.7000 351,770 -0.02(-2.43%)
Mar 23, 2017 0.7200 0.7213 0.7012 0.7174 192,335 +0.02(+2.27%)
Mar 22, 2017 0.7100 0.7210 0.6900 0.7015 431,519 +0.00(+0.20%)
Mar 21, 2017 0.7400 0.7500 0.6900 0.7001 987,569 -0.05(-6.43%)
Mar 20, 2017 0.7663 0.7700 0.7371 0.7482 356,000 -0.02(-2.91%)
Mar 17, 2017 0.7400 0.7800 0.7400 0.7706 2,378,085 -0.01(-1.21%)
Mar 16, 2017 0.7842 0.7899 0.7477 0.7800 322,190 +0.03(+4.43%)
Mar 15, 2017 0.7752 0.8015 0.7350 0.7469 783,568 -0.01(-0.70%)
Mar 14, 2017 0.7700 0.7752 0.7451 0.7522 388,048 -0.02(-2.30%)
Mar 13, 2017 0.7600 0.7752 0.7501 0.7699 224,620 -0.00(-0.04%)
Mar 10, 2017 0.7650 0.8010 0.7501 0.7702 365,921 +0.01(+1.95%)
Mar 09, 2017 0.7700 0.7700 0.7400 0.7555 286,695 -0.01(-0.83%)
Mar 08, 2017 0.7700 0.7700 0.7304 0.7618 275,462 +0.01(+1.57%)
Mar 07, 2017 0.7900 0.7900 0.7245 0.7500 662,864 -0.01(-1.57%)
Mar 06, 2017 0.7779 0.8078 0.7510 0.7620 690,134 -0.00(-0.38%)
Mar 03, 2017 0.8025 0.8035 0.7502 0.7649 954,855 -0.02(-2.61%)
Mar 02, 2017 0.8000 0.8033 0.7724 0.7854 636,767 -0.01(-1.84%)
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.