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 (%)
Apr 30, 2019 0.5700 0.6142 0.5700 0.6142 59,362 -0.00(-0.42%)
Apr 29, 2019 0.6100 0.6191 0.5700 0.6168 130,506 -0.00(-0.47%)
Apr 26, 2019 0.6200 0.6260 0.5811 0.6197 100,900 -0.00(-0.03%)
Apr 25, 2019 0.5529 0.6199 0.5529 0.6199 301,066 +0.05(+8.75%)
Apr 24, 2019 0.5500 0.5700 0.5500 0.5700 108,216 +0.01(+1.80%)
Apr 23, 2019 0.5600 0.5900 0.5550 0.5599 161,214 -0.00(-0.53%)
Apr 22, 2019 0.5700 0.5800 0.5501 0.5629 207,149 -0.02(-3.30%)
Apr 18, 2019 0.5800 0.5942 0.5640 0.5821 224,700 -0.01(-1.67%)
Apr 17, 2019 0.6200 0.6200 0.5820 0.5920 194,774 -0.03(-4.52%)
Apr 16, 2019 0.6200 0.6297 0.6030 0.6200 212,951 -0.01(-1.59%)
Apr 15, 2019 0.6300 0.6497 0.6200 0.6300 118,666 -0.00(-0.69%)
Apr 12, 2019 0.6408 0.6444 0.6200 0.6344 100,200 -0.02(-2.40%)
Apr 11, 2019 0.6500 0.6544 0.6220 0.6500 233,263 +0.00(+0.00%)
Apr 10, 2019 0.6680 0.6680 0.6318 0.6500 82,554 +0.01(+1.40%)
Apr 09, 2019 0.6800 0.6800 0.6200 0.6410 409,723 -0.01(-1.38%)
Apr 08, 2019 0.6100 0.6600 0.6100 0.6500 672,563 +0.04(+5.69%)
Apr 05, 2019 0.6280 0.6400 0.6115 0.6150 224,700 -0.02(-2.38%)
Apr 04, 2019 0.6500 0.6551 0.6280 0.6300 246,339 -0.02(-3.37%)
Apr 03, 2019 0.6520 0.6633 0.6389 0.6520 284,029 -0.01(-1.20%)
Apr 02, 2019 0.6690 0.6699 0.6520 0.6599 120,158 -0.00(-0.02%)
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.