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, 2020 0.5300 0.5400 0.5100 0.5100 350,907 -0.00(-0.89%)
Jun 29, 2020 0.5280 0.5329 0.5100 0.5146 436,289 -0.01(-1.81%)
Jun 26, 2020 0.5000 0.5351 0.5000 0.5241 522,700 -0.00(-0.02%)
Jun 25, 2020 0.5300 0.5600 0.5000 0.5242 780,051 -0.01(-2.04%)
Jun 24, 2020 0.5583 0.5583 0.5101 0.5351 737,684 -0.02(-4.16%)
Jun 23, 2020 0.5800 0.5917 0.5300 0.5583 714,544 -0.01(-2.05%)
Jun 22, 2020 0.5300 0.5800 0.5000 0.5700 1,650,391 +0.08(+16.33%)
Jun 19, 2020 0.5200 0.5700 0.4900 0.4900 887,400 -0.02(-4.03%)
Jun 18, 2020 0.5200 0.6400 0.4990 0.5106 5,626,226 +0.04(+7.72%)
Jun 17, 2020 0.4700 0.4750 0.4413 0.4740 197,266 +0.01(+3.04%)
Jun 16, 2020 0.4400 0.4800 0.4301 0.4600 478,935 +0.03(+7.85%)
Jun 15, 2020 0.4180 0.4460 0.3930 0.4265 209,734 +0.02(+4.02%)
Jun 12, 2020 0.4080 0.4229 0.4000 0.4100 143,500 +0.01(+3.17%)
Jun 11, 2020 0.4199 0.4200 0.3900 0.3974 265,982 -0.05(-11.12%)
Jun 10, 2020 0.4500 0.4600 0.4301 0.4471 212,757 +0.01(+1.61%)
Jun 09, 2020 0.4300 0.4400 0.4100 0.4400 186,188 +0.01(+3.09%)
Jun 08, 2020 0.4400 0.4400 0.3945 0.4268 356,670 -0.01(-1.52%)
Jun 05, 2020 0.4300 0.4700 0.3659 0.4334 767,500 +0.01(+1.50%)
Jun 04, 2020 0.4200 0.4290 0.3895 0.4270 266,858 +0.02(+4.15%)
Jun 03, 2020 0.4100 0.4300 0.3900 0.4100 217,815 +0.02(+4.91%)
Jun 02, 2020 0.4000 0.4150 0.3810 0.3908 375,069 -0.02(-4.15%)
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.