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, 2012 1.990 2.010 1.990 2.010 3,122 -0.01(-0.50%)
Aug 30, 2012 2.000 2.022 1.950 2.020 17,999 +0.02(+1.00%)
Aug 29, 2012 1.986 2.000 1.970 2.000 8,340 +0.04(+2.04%)
Aug 27, 2012 1.920 1.979 1.920 1.960 21,300 +0.01(+0.51%)
Aug 24, 2012 1.920 1.990 1.920 1.950 23,682 -0.01(-0.51%)
Aug 23, 2012 2.000 2.060 1.960 1.960 43,406 -0.04(-2.00%)
Aug 22, 2012 2.010 2.069 1.980 2.000 47,725 -0.02(-0.99%)
Aug 21, 2012 2.050 2.090 2.000 2.020 39,365 -0.01(-0.49%)
Aug 20, 2012 1.980 2.060 1.980 2.030 21,910 +0.00(+0.00%)
Aug 17, 2012 2.050 2.070 1.970 2.030 43,709 +0.01(+0.50%)
Aug 16, 2012 2.039 2.069 1.960 2.020 25,883 -0.02(-0.98%)
Aug 15, 2012 1.990 2.050 1.990 2.040 15,522 +0.04(+2.00%)
Aug 14, 2012 2.060 2.070 1.990 2.000 35,109 +0.00(+0.00%)
Aug 13, 2012 2.050 2.070 1.980 2.000 15,690 -0.07(-3.38%)
Aug 10, 2012 2.000 2.070 1.970 2.070 9,225 +0.02(+0.98%)
Aug 09, 2012 2.070 2.110 2.040 2.050 30,051 +0.02(+0.99%)
Aug 08, 2012 2.020 2.120 1.950 2.030 95,202 +0.03(+1.50%)
Aug 07, 2012 2.000 2.030 1.960 2.000 68,247 +0.04(+2.04%)
Aug 06, 2012 2.070 2.180 1.950 1.960 111,711 -0.11(-5.31%)
Aug 03, 2012 2.200 2.200 2.020 2.070 60,574 -0.08(-3.72%)
Aug 02, 2012 2.240 2.300 2.120 2.150 30,096 -0.12(-5.32%)
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.