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 (%)
Jan 31, 2019 0.6160 0.6700 0.6160 0.6653 281,473 +0.06(+9.07%)
Jan 30, 2019 0.6200 0.6300 0.6100 0.6100 76,916 -0.01(-1.61%)
Jan 29, 2019 0.6200 0.6300 0.6200 0.6200 70,258 -0.01(-1.38%)
Jan 28, 2019 0.6250 0.6362 0.6101 0.6287 60,366 -0.00(-0.21%)
Jan 25, 2019 0.6200 0.6400 0.6100 0.6300 128,000 +0.00(+0.02%)
Jan 24, 2019 0.6299 0.6299 0.6006 0.6299 68,976 -0.00(-0.05%)
Jan 23, 2019 0.6889 0.6889 0.6100 0.6302 267,958 -0.02(-3.05%)
Jan 22, 2019 0.6900 0.6900 0.6460 0.6500 256,903 -0.04(-5.80%)
Jan 18, 2019 0.6850 0.7150 0.6700 0.6900 458,200 +0.02(+2.99%)
Jan 17, 2019 0.6300 0.6900 0.6200 0.6700 1,022,241 +0.07(+12.04%)
Jan 16, 2019 0.6232 0.6451 0.5775 0.5980 395,310 -0.02(-3.55%)
Jan 15, 2019 0.6500 0.6500 0.6100 0.6200 196,711 -0.03(-4.62%)
Jan 14, 2019 0.6700 0.6700 0.6200 0.6500 155,752 -0.01(-1.52%)
Jan 11, 2019 0.6500 0.6650 0.6400 0.6600 190,200 +0.01(+1.54%)
Jan 10, 2019 0.6800 0.6800 0.6300 0.6500 239,327 -0.03(-4.41%)
Jan 09, 2019 0.6900 0.6942 0.6500 0.6800 146,721 -0.00(-0.38%)
Jan 08, 2019 0.6150 0.6826 0.6150 0.6826 142,458 +0.03(+5.02%)
Jan 07, 2019 0.6100 0.6500 0.6000 0.6500 159,983 +0.01(+1.56%)
Jan 04, 2019 0.5900 0.6400 0.5600 0.6400 161,400 +0.03(+4.07%)
Jan 03, 2019 0.6200 0.6300 0.5734 0.6150 133,208 +0.03(+4.24%)
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.