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 (%)
Jun 29, 2018 0.2395 0.2081 0.2390 4,036,357 +0.03(+13.97%)
Jun 28, 2018 0.2210 0.2300 0.2005 0.2097 659,299 -0.01(-2.92%)
Jun 27, 2018 0.2200 0.2230 0.2159 0.2160 144,381 -0.00(-1.77%)
Jun 26, 2018 0.2275 0.2275 0.2140 0.2199 174,492 -0.00(-1.35%)
Jun 25, 2018 0.2200 0.2249 0.2133 0.2229 337,702 +0.00(+1.32%)
Jun 22, 2018 0.2200 0.2260 0.2140 0.2200 427,733 +0.00(+0.00%)
Jun 21, 2018 0.2210 0.2225 0.2120 0.2200 303,703 +0.00(+0.00%)
Jun 20, 2018 0.2142 0.2250 0.2100 0.2200 738,775 +0.01(+4.02%)
Jun 19, 2018 0.2230 0.2250 0.2102 0.2115 459,463 -0.01(-3.68%)
Jun 18, 2018 0.2355 0.2355 0.2144 0.2196 530,746 -0.02(-6.56%)
Jun 15, 2018 0.2350 0.2100 0.2350 622,040 +0.01(+5.86%)
Jun 14, 2018 0.2300 0.2350 0.2210 0.2220 538,340 -0.01(-3.48%)
Jun 13, 2018 0.2330 0.2330 0.2212 0.2300 674,564 -0.00(-1.71%)
Jun 12, 2018 0.2300 0.2594 0.2200 0.2340 1,707,603 +0.00(+1.83%)
Jun 11, 2018 0.2295 0.2308 0.2250 0.2298 263,312 +0.01(+3.14%)
Jun 08, 2018 0.2300 0.2360 0.2228 0.2228 322,423 -0.01(-3.55%)
Jun 07, 2018 0.2300 0.2362 0.2260 0.2310 293,736 +0.01(+2.21%)
Jun 06, 2018 0.2260 0.2260 443,271 -0.01(-5.04%)
Jun 05, 2018 0.2350 0.2500 0.2350 0.2380 175,841 -0.00(-0.83%)
Jun 04, 2018 0.2510 0.2540 0.2220 0.2400 537,888 -0.01(-5.51%)
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.