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, 2016 1.760 1.770 1.710 1.720 485,953 -0.05(-2.82%)
Sep 29, 2016 1.860 1.860 1.760 1.770 260,725 -0.05(-2.75%)
Sep 28, 2016 1.860 1.900 1.780 1.820 382,626 -0.02(-1.09%)
Sep 27, 2016 1.730 1.860 1.700 1.840 778,057 +0.12(+6.98%)
Sep 26, 2016 1.750 1.770 1.710 1.720 149,936 -0.03(-1.71%)
Sep 23, 2016 1.780 1.780 1.750 1.750 199,126 -0.02(-1.13%)
Sep 22, 2016 1.770 1.770 1.730 1.770 345,503 +0.02(+1.14%)
Sep 21, 2016 1.700 1.750 1.680 1.750 262,141 +0.05(+2.94%)
Sep 20, 2016 1.700 1.730 1.620 1.700 226,290 -0.01(-0.58%)
Sep 19, 2016 1.750 1.750 1.690 1.710 208,277 -0.04(-2.29%)
Sep 16, 2016 1.690 1.760 1.670 1.750 551,791 +0.07(+4.17%)
Sep 15, 2016 1.660 1.710 1.660 1.680 298,276 +0.00(+0.00%)
Sep 14, 2016 1.600 1.690 1.590 1.680 519,868 +0.11(+7.01%)
Sep 13, 2016 1.640 1.660 1.570 1.570 313,287 -0.08(-4.85%)
Sep 12, 2016 1.620 1.660 1.600 1.650 371,964 +0.02(+1.23%)
Sep 09, 2016 1.660 1.700 1.580 1.630 547,975 -0.08(-4.68%)
Sep 08, 2016 1.700 1.740 1.660 1.710 338,840 +0.02(+1.18%)
Sep 07, 2016 1.610 1.700 1.610 1.690 261,327 +0.06(+3.68%)
Sep 06, 2016 1.600 1.670 1.599 1.630 176,626 +0.05(+3.16%)
Sep 02, 2016 1.590 1.580 1.580 1.580 353,300 -0.01(-0.63%)
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.