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 (%)
Jun 30, 2015 2.830 2.890 2.760 2.850 974,055 +0.06(+2.15%)
Jun 29, 2015 2.970 3.220 2.750 2.790 7,604,783 -0.09(-3.12%)
Jun 26, 2015 2.800 2.990 2.799 2.880 2,720,355 +0.09(+3.23%)
Jun 25, 2015 2.770 2.790 2.700 2.790 815,509 +0.03(+1.09%)
Jun 24, 2015 2.610 2.780 2.600 2.760 1,192,358 +0.10(+3.76%)
Jun 23, 2015 2.720 2.740 2.630 2.660 530,357 -0.07(-2.56%)
Jun 22, 2015 2.510 2.730 2.510 2.730 1,128,211 +0.25(+10.08%)
Jun 19, 2015 2.470 2.560 2.440 2.480 617,405 +0.01(+0.40%)
Jun 18, 2015 2.530 2.590 2.430 2.470 742,623 +0.03(+1.23%)
Jun 17, 2015 2.350 2.530 2.350 2.440 917,198 +0.06(+2.52%)
Jun 16, 2015 2.500 2.630 2.300 2.380 2,444,609 -0.40(-14.39%)
Jun 15, 2015 2.800 2.810 2.680 2.780 867,892 -0.02(-0.71%)
Jun 12, 2015 2.630 2.900 2.630 2.800 1,527,654 +0.18(+6.87%)
Jun 11, 2015 2.590 2.620 2.510 2.620 675,986 +0.02(+0.77%)
Jun 10, 2015 2.600 2.610 2.510 2.600 945,045 +0.01(+0.39%)
Jun 09, 2015 2.500 2.590 2.430 2.590 916,239 +0.07(+2.78%)
Jun 08, 2015 2.550 2.550 2.380 2.520 703,466 -0.03(-1.18%)
Jun 05, 2015 2.490 2.559 2.430 2.550 996,456 +0.04(+1.59%)
Jun 04, 2015 2.400 2.530 2.340 2.510 1,523,209 +0.06(+2.45%)
Jun 03, 2015 2.490 2.280 2.360 2.450 3,044,581 +0.17(+7.46%)
Jun 02, 2015 2.190 2.290 2.080 2.280 1,637,025 +0.12(+5.56%)
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.