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 (%)
Aug 31, 2020 0.6300 0.6700 0.6000 0.6400 1,461,080 +0.03(+4.75%)
Aug 28, 2020 0.6100 0.6199 0.5802 0.6110 480,100 +0.02(+3.84%)
Aug 27, 2020 0.5340 0.5979 0.5201 0.5884 599,998 +0.05(+8.56%)
Aug 26, 2020 0.5270 0.5570 0.5270 0.5420 212,651 -0.03(-4.73%)
Aug 25, 2020 0.4790 0.5800 0.4641 0.5689 837,125 +0.10(+20.07%)
Aug 24, 2020 0.4800 0.4873 0.4664 0.4738 136,924 +0.01(+2.51%)
Aug 21, 2020 0.5100 0.5100 0.4500 0.4622 331,800 -0.04(-7.98%)
Aug 20, 2020 0.5230 0.5230 0.4901 0.5023 243,031 -0.03(-5.01%)
Aug 19, 2020 0.4950 0.5321 0.4950 0.5288 145,223 +0.02(+3.69%)
Aug 18, 2020 0.5600 0.5600 0.4900 0.5100 689,978 -0.04(-8.03%)
Aug 17, 2020 0.5800 0.5915 0.5500 0.5545 141,164 -0.01(-0.98%)
Aug 14, 2020 0.5500 0.5760 0.5500 0.5600 105,900 +0.00(+0.47%)
Aug 13, 2020 0.5600 0.5701 0.5501 0.5574 89,302 -0.00(-0.34%)
Aug 12, 2020 0.6000 0.6020 0.5500 0.5593 262,337 -0.03(-5.46%)
Aug 11, 2020 0.5890 0.6073 0.5750 0.5916 383,577 +0.01(+1.82%)
Aug 10, 2020 0.5700 0.5900 0.5700 0.5810 289,400 -0.01(-1.02%)
Aug 07, 2020 0.5800 0.5950 0.5600 0.5870 356,700 -0.00(-0.51%)
Aug 06, 2020 0.6200 0.6200 0.5900 0.5900 385,998 -0.01(-1.26%)
Aug 05, 2020 0.6300 0.6463 0.5800 0.5975 803,843 -0.01(-2.32%)
Aug 04, 2020 0.5837 0.6260 0.5700 0.6117 707,464 +0.04(+7.32%)
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.