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 29, 2014 2.320 2.620 2.620 2.620 1,717,300 +0.32(+13.91%)
Aug 28, 2014 2.290 2.350 2.230 2.300 457,174 +0.08(+3.60%)
Aug 27, 2014 2.300 2.360 2.190 2.220 460,484 -0.05(-2.20%)
Aug 26, 2014 2.330 2.400 2.270 2.270 490,164 -0.03(-1.30%)
Aug 25, 2014 2.290 2.340 2.240 2.300 477,105 +0.05(+2.22%)
Aug 22, 2014 2.350 2.377 2.250 2.250 428,825 -0.06(-2.60%)
Aug 21, 2014 2.250 2.400 2.120 2.310 1,262,154 -0.01(-0.43%)
Aug 20, 2014 2.050 2.390 2.050 2.320 2,524,975 +0.32(+16.00%)
Aug 19, 2014 1.880 2.120 1.880 2.000 1,571,898 +0.17(+9.29%)
Aug 18, 2014 1.840 1.890 1.810 1.830 192,143 +0.02(+1.10%)
Aug 15, 2014 1.930 1.930 1.810 1.810 510,592 -0.03(-1.63%)
Aug 14, 2014 1.890 1.990 1.830 1.840 1,450,068 +0.03(+1.66%)
Aug 13, 2014 1.740 1.830 1.710 1.810 576,048 +0.08(+4.62%)
Aug 12, 2014 1.730 1.735 1.663 1.730 410,906 +0.02(+1.17%)
Aug 11, 2014 1.680 1.740 1.650 1.710 538,962 +0.07(+4.27%)
Aug 08, 2014 1.646 1.670 1.610 1.640 255,968 -0.02(-1.20%)
Aug 07, 2014 1.670 1.740 1.600 1.660 368,098 -0.01(-0.60%)
Aug 06, 2014 1.740 1.740 1.640 1.670 289,046 -0.08(-4.57%)
Aug 05, 2014 1.790 1.850 1.680 1.750 508,494 +0.00(+0.00%)
Aug 04, 2014 1.670 1.790 1.633 1.750 309,523 +0.12(+7.36%)
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.