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 (%)
Jul 31, 2014 1.800 1.890 1.730 1.750 613,037 -0.15(-7.89%)
Jul 30, 2014 1.910 2.000 1.800 1.900 956,494 -0.06(-3.06%)
Jul 29, 2014 1.450 2.200 1.450 1.960 4,851,413 +0.50(+34.25%)
Jul 28, 2014 1.480 1.590 1.340 1.460 1,419,659 -0.01(-0.68%)
Jul 25, 2014 1.520 1.547 1.430 1.470 660,548 -0.05(-3.29%)
Jul 24, 2014 1.560 1.590 1.520 1.520 240,054 -0.05(-3.18%)
Jul 23, 2014 1.520 1.580 1.520 1.570 107,497 +0.06(+3.97%)
Jul 22, 2014 1.620 1.620 1.490 1.510 343,538 -0.11(-6.79%)
Jul 21, 2014 1.660 1.750 1.601 1.620 231,951 -0.02(-1.22%)
Jul 18, 2014 1.450 1.640 1.441 1.640 648,837 +0.15(+10.07%)
Jul 17, 2014 1.350 1.510 1.330 1.490 612,420 +0.13(+9.56%)
Jul 16, 2014 1.420 1.420 1.320 1.360 347,470 -0.06(-4.23%)
Jul 15, 2014 1.500 1.540 1.410 1.420 321,756 -0.08(-5.33%)
Jul 14, 2014 1.480 1.540 1.460 1.500 279,134 +0.01(+0.67%)
Jul 11, 2014 1.490 1.530 1.482 1.490 289,780 -0.02(-1.32%)
Jul 10, 2014 1.480 1.520 1.470 1.510 263,799 -0.01(-0.66%)
Jul 09, 2014 1.570 1.570 1.490 1.520 165,989 -0.03(-1.94%)
Jul 08, 2014 1.610 1.610 1.480 1.550 486,483 -0.06(-3.73%)
Jul 07, 2014 1.660 1.660 1.540 1.610 525,533 -0.04(-2.42%)
Jul 03, 2014 1.660 1.650 1.650 1.650 335,800 -0.02(-1.20%)
Jul 02, 2014 1.710 1.760 1.620 1.670 766,531 -0.07(-4.02%)
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.