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 (%)
Sep 30, 2014 1.690 1.860 1.660 1.780 636,928 +0.10(+5.95%)
Sep 29, 2014 1.600 1.750 1.600 1.680 537,381 +0.06(+3.70%)
Sep 26, 2014 1.710 1.720 1.600 1.620 392,446 -0.05(-2.99%)
Sep 25, 2014 1.690 1.700 1.613 1.670 459,359 -0.05(-2.91%)
Sep 24, 2014 1.720 1.740 1.680 1.720 272,320 -0.03(-1.71%)
Sep 23, 2014 1.840 1.840 1.670 1.750 410,337 +0.11(+6.71%)
Sep 22, 2014 1.650 1.730 1.600 1.640 703,659 -0.11(-6.29%)
Sep 19, 2014 1.790 1.810 1.680 1.750 471,546 +0.02(+1.16%)
Sep 18, 2014 1.830 1.830 1.710 1.730 370,462 -0.02(-1.14%)
Sep 17, 2014 1.850 1.850 1.685 1.750 507,465 -0.03(-1.69%)
Sep 16, 2014 1.900 1.930 1.580 1.780 1,738,571 -0.06(-3.26%)
Sep 15, 2014 2.080 2.108 1.740 1.840 2,557,135 -0.27(-12.80%)
Sep 12, 2014 2.440 2.450 2.050 2.110 2,592,705 -0.25(-10.59%)
Sep 11, 2014 2.200 2.468 2.130 2.360 1,047,857 +0.16(+7.27%)
Sep 10, 2014 2.280 2.330 2.050 2.200 1,154,632 -0.11(-4.76%)
Sep 09, 2014 2.520 2.520 2.220 2.310 704,259 -0.19(-7.60%)
Sep 08, 2014 2.630 2.630 2.500 2.500 490,476 -0.11(-4.21%)
Sep 05, 2014 2.610 2.620 2.530 2.610 262,573 +0.04(+1.56%)
Sep 04, 2014 2.610 2.669 2.500 2.570 384,003 -0.05(-1.91%)
Sep 03, 2014 2.650 2.650 2.550 2.620 330,037 +0.00(+0.00%)
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.