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, 2013 1.570 1.590 1.490 1.520 132,643 -0.11(-6.75%)
Jul 30, 2013 1.596 1.630 1.520 1.630 59,148 +0.03(+1.87%)
Jul 29, 2013 1.610 1.610 1.500 1.600 62,246 -0.02(-1.23%)
Jul 26, 2013 1.660 1.660 1.590 1.620 28,356 -0.03(-1.82%)
Jul 25, 2013 1.620 1.680 1.620 1.650 38,875 +0.01(+0.61%)
Jul 24, 2013 1.620 1.650 1.570 1.640 31,061 +0.00(+0.00%)
Jul 23, 2013 1.650 1.660 1.610 1.640 17,203 +0.00(+0.00%)
Jul 22, 2013 1.650 1.650 1.620 1.640 51,374 +0.02(+1.23%)
Jul 19, 2013 1.571 1.650 1.570 1.620 11,311 +0.05(+3.18%)
Jul 18, 2013 1.650 1.659 1.550 1.570 31,785 -0.11(-6.55%)
Jul 17, 2013 1.590 1.680 1.510 1.680 32,361 +0.15(+9.80%)
Jul 16, 2013 1.500 1.600 1.500 1.530 100,445 +0.04(+2.68%)
Jul 15, 2013 1.450 1.600 1.400 1.490 95,404 +0.07(+4.93%)
Jul 12, 2013 1.580 1.620 1.410 1.420 150,321 -0.20(-12.35%)
Jul 11, 2013 1.620 1.650 1.600 1.620 62,553 -0.01(-0.61%)
Jul 10, 2013 1.600 1.640 1.600 1.630 27,313 -0.01(-0.61%)
Jul 09, 2013 1.650 1.670 1.620 1.640 15,640 -0.03(-1.80%)
Jul 08, 2013 1.670 1.670 1.620 1.670 40,682 -0.03(-1.76%)
Jul 05, 2013 1.710 1.730 1.620 1.700 56,512 +0.03(+1.80%)
Jul 03, 2013 1.700 1.740 1.650 1.670 12,391 -0.02(-1.18%)
Jul 02, 2013 1.700 1.710 1.625 1.690 25,447 +0.02(+1.14%)
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.