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, 2012 2.270 2.280 2.210 2.230 29,005 -0.05(-2.39%)
Jul 30, 2012 2.400 2.400 2.250 2.285 53,748 -0.09(-3.60%)
Jul 27, 2012 2.220 2.420 2.180 2.370 53,036 +0.12(+5.33%)
Jul 26, 2012 2.330 2.346 2.200 2.250 53,327 -0.01(-0.44%)
Jul 25, 2012 2.420 2.420 2.260 2.260 67,475 -0.09(-3.83%)
Jul 24, 2012 2.360 2.420 2.300 2.350 62,107 +0.04(+1.73%)
Jul 23, 2012 2.240 2.370 2.240 2.310 114,179 +0.06(+2.67%)
Jul 20, 2012 2.350 2.350 2.230 2.250 107,099 +0.00(+0.00%)
Jul 19, 2012 2.360 2.360 2.220 2.250 53,055 -0.06(-2.60%)
Jul 18, 2012 2.342 2.370 2.010 2.310 294,085 -0.01(-0.43%)
Jul 17, 2012 2.450 2.519 2.199 2.320 147,042 -0.03(-1.28%)
Jul 16, 2012 2.390 2.550 2.270 2.350 272,356 -0.06(-2.49%)
Jul 13, 2012 2.260 2.480 2.120 2.410 541,887 +0.21(+9.55%)
Jul 12, 2012 2.010 2.300 1.960 2.200 264,582 +0.19(+9.45%)
Jul 11, 2012 1.980 2.050 1.890 2.010 174,499 +0.03(+1.52%)
Jul 10, 2012 1.860 2.000 1.820 1.980 125,169 +0.13(+7.03%)
Jul 09, 2012 1.800 1.880 1.800 1.850 82,816 +0.05(+3.01%)
Jul 06, 2012 1.840 1.849 1.750 1.796 81,771 -0.02(-1.32%)
Jul 05, 2012 1.880 1.890 1.800 1.820 32,483 -0.06(-3.19%)
Jul 03, 2012 1.900 1.920 1.880 1.880 5,998 -0.04(-2.08%)
Jul 02, 2012 1.970 1.970 1.840 1.920 24,573 -0.06(-3.03%)
Jun 29, 2012 1.950 1.980 1.850 1.980 18,632 +0.14(+7.61%)
Jun 28, 2012 1.980 1.980 1.840 1.840 20,564 -0.16(-8.00%)
Jun 27, 2012 1.930 2.000 1.770 2.000 128,611 +0.05(+2.56%)
Jun 26, 2012 1.890 2.000 1.844 1.950 114,497 -0.04(-2.01%)
Jun 25, 2012 1.920 1.990 1.850 1.990 36,784 -0.01(-0.50%)
Jun 22, 2012 1.760 2.000 1.760 2.000 124,748 +0.18(+9.89%)
Jun 21, 2012 1.830 1.870 1.710 1.820 184,233 -0.07(-3.70%)
Jun 20, 2012 1.920 1.950 1.880 1.890 34,404 -0.03(-1.56%)
Jun 19, 2012 1.960 2.000 1.860 1.920 75,865 -0.08(-4.00%)
Jun 18, 2012 2.000 2.020 1.950 2.000 56,781 +0.00(+0.00%)
Jun 15, 2012 2.000 2.020 1.920 2.000 41,192 +0.00(+0.06%)
Jun 14, 2012 2.000 2.000 1.950 1.999 27,205 +0.05(+2.51%)
Jun 13, 2012 1.990 2.010 1.920 1.950 24,410 -0.02(-1.02%)
Jun 12, 2012 2.150 2.150 1.960 1.970 134,477 -0.11(-5.29%)
Jun 11, 2012 2.150 2.200 2.050 2.080 158,487 +0.03(+1.46%)
Jun 08, 2012 1.850 2.070 1.850 2.050 127,152 +0.21(+11.72%)
Jun 07, 2012 1.900 1.900 1.790 1.835 26,341 +0.03(+1.94%)
Jun 06, 2012 1.820 2.250 1.770 1.800 70,755 -0.07(-3.74%)
Jun 05, 2012 1.820 1.880 1.779 1.870 45,005 +0.03(+1.63%)
Jun 04, 2012 1.930 1.950 1.770 1.840 42,243 -0.05(-2.65%)
Jun 01, 2012 1.850 1.940 1.760 1.890 31,384 +0.01(+0.35%)
May 31, 2012 1.830 1.920 1.790 1.883 73,312 +0.07(+4.06%)
May 30, 2012 1.780 1.840 1.750 1.810 36,227 +0.03(+1.69%)
May 29, 2012 1.780 1.850 1.710 1.780 25,654 +0.02(+1.14%)
May 25, 2012 1.780 1.780 1.710 1.760 18,798 -0.03(-1.95%)
May 24, 2012 1.610 1.800 1.560 1.795 47,449 +0.16(+9.45%)
May 23, 2012 1.680 1.680 1.620 1.640 5,497 -0.03(-1.80%)
May 22, 2012 1.670 1.720 1.610 1.670 40,463 +0.01(+0.60%)
May 21, 2012 1.630 1.670 1.600 1.660 26,340 +0.02(+1.22%)
May 18, 2012 1.640 1.660 1.520 1.640 73,330 +0.01(+0.61%)
May 17, 2012 1.600 1.660 1.600 1.630 31,238 +0.03(+1.87%)
May 16, 2012 1.610 1.650 1.570 1.600 54,679 -0.05(-3.03%)
May 15, 2012 1.620 1.663 1.550 1.650 27,931 +0.03(+1.85%)
May 14, 2012 1.650 1.680 1.600 1.620 27,439 -0.03(-1.82%)
May 11, 2012 1.650 1.689 1.650 1.650 20,955 -0.05(-2.94%)
May 10, 2012 1.700 1.700 1.650 1.700 22,505 +0.01(+0.59%)
May 09, 2012 1.710 1.750 1.680 1.690 40,828 -0.06(-3.43%)
May 08, 2012 1.710 1.750 1.690 1.750 29,531 +0.00(+0.00%)
May 07, 2012 1.740 1.780 1.680 1.750 15,900 +0.01(+0.61%)
May 04, 2012 1.630 1.800 1.620 1.739 76,887 +0.09(+5.42%)
May 03, 2012 1.700 1.700 1.620 1.650 33,248 -0.04(-2.37%)
May 02, 2012 1.680 1.750 1.590 1.690 64,930 +0.01(+0.60%)
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.