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%)
Jan 02, 2019 0.5700 0.5900 0.5400 0.5900 81,876 +0.03(+5.36%)
Dec 31, 2018 0.5500 0.5800 0.5400 0.5600 254,200 -0.02(-3.45%)
Dec 28, 2018 0.5400 0.5900 0.5400 0.5800 147,000 +0.04(+7.41%)
Dec 27, 2018 0.5200 0.5500 0.5100 0.5400 163,156 +0.02(+3.63%)
Dec 26, 2018 0.5300 0.5480 0.5200 0.5211 148,967 +0.00(+0.21%)
Dec 24, 2018 0.5500 0.5800 0.5100 0.5200 162,300 -0.05(-9.09%)
Dec 21, 2018 0.6000 0.6350 0.5300 0.5720 363,700 -0.03(-4.67%)
Dec 20, 2018 0.6300 0.6300 0.6000 0.6000 266,032 -0.04(-5.51%)
Dec 19, 2018 0.6400 0.6410 0.6250 0.6350 163,744 +0.00(+0.00%)
Dec 18, 2018 0.6332 0.6500 0.6300 0.6350 198,816 +0.01(+0.79%)
Dec 17, 2018 0.6600 0.6600 0.6300 0.6300 163,255 -0.02(-3.08%)
Dec 14, 2018 0.6800 0.6800 0.6400 0.6500 206,800 -0.02(-3.25%)
Dec 13, 2018 0.7100 0.7199 0.6699 0.6718 108,950 -0.04(-5.38%)
Dec 12, 2018 0.6700 0.7100 0.6700 0.7100 241,493 +0.04(+5.97%)
Dec 11, 2018 0.7300 0.7300 0.6700 0.6700 270,108 -0.03(-4.26%)
Dec 10, 2018 0.6767 0.7000 0.6500 0.6998 315,872 +0.02(+2.91%)
Dec 07, 2018 0.6900 0.7000 0.6500 0.6800 182,100 -0.01(-1.38%)
Dec 06, 2018 0.7424 0.7598 0.6750 0.6895 241,753 -0.04(-5.55%)
Dec 04, 2018 0.7400 0.7600 0.7050 0.7300 155,400 -0.01(-1.76%)
Dec 03, 2018 0.7770 0.7770 0.7200 0.7431 176,045 -0.02(-2.22%)
Nov 30, 2018 0.7500 0.7800 0.7400 0.7600 214,600 +0.02(+2.72%)
Nov 29, 2018 0.7350 0.7500 0.7000 0.7399 239,097 -0.02(-2.00%)
Nov 28, 2018 0.7510 0.7610 0.7315 0.7550 389,007 -0.01(-0.66%)
Nov 27, 2018 0.7900 0.8000 0.7500 0.7600 411,139 -0.03(-3.76%)
Nov 26, 2018 0.8350 0.8350 0.7700 0.7897 461,759 -0.02(-2.51%)
Nov 23, 2018 0.7800 0.8400 0.7700 0.8100 502,700 +0.00(+0.00%)
Nov 21, 2018 0.8100 0.8100 0.8100 0 +0.05(+5.88%)
Nov 20, 2018 0.7600 0.7900 0.7300 0.7650 238,019 -0.02(-1.92%)
Nov 19, 2018 0.8000 0.8000 0.7550 0.7800 149,900 -0.02(-2.50%)
Nov 16, 2018 0.7800 0.8000 0.7600 0.8000 139,100 +0.03(+3.23%)
Nov 15, 2018 0.7600 0.7899 0.7600 0.7750 96,671 +0.01(+1.44%)
Nov 14, 2018 0.8100 0.8174 0.7500 0.7640 354,644 -0.05(-5.68%)
Nov 13, 2018 0.8200 0.8300 0.8000 0.8100 169,383 -0.02(-2.75%)
Nov 12, 2018 0.8400 0.8500 0.8129 0.8329 138,031 -0.01(-0.85%)
Nov 09, 2018 0.9000 0.9000 0.8100 0.8400 322,900 -0.07(-7.69%)
Nov 08, 2018 0.9100 0.9100 0.8500 0.9100 364,009 +0.02(+2.25%)
Nov 07, 2018 0.8800 0.8900 0.8600 0.8900 231,350 +0.02(+2.31%)
Nov 06, 2018 0.9098 0.9098 0.8500 0.8699 304,285 -0.04(-4.41%)
Nov 05, 2018 0.8200 0.9300 0.8100 0.9100 932,929 +0.09(+10.98%)
Nov 02, 2018 0.8500 0.8500 0.8000 0.8200 206,000 -0.00(-0.27%)
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.