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 (%)
Nov 29, 2013 1.250 1.301 1.200 1.280 146,882 +0.01(+0.79%)
Nov 27, 2013 1.270 1.270 1.190 1.270 133,251 +0.00(+0.00%)
Nov 26, 2013 1.270 1.310 1.240 1.270 126,686 -0.04(-3.05%)
Nov 25, 2013 1.340 1.340 1.250 1.310 98,038 -0.03(-2.24%)
Nov 22, 2013 1.350 1.360 1.280 1.340 85,008 +0.03(+2.29%)
Nov 21, 2013 1.280 1.310 1.230 1.310 104,857 +0.04(+3.15%)
Nov 20, 2013 1.190 1.280 1.170 1.270 89,828 +0.01(+0.79%)
Nov 19, 2013 1.370 1.380 1.230 1.260 148,867 -0.10(-7.35%)
Nov 18, 2013 1.450 1.450 1.340 1.360 173,539 -0.07(-4.90%)
Nov 15, 2013 1.520 1.520 1.410 1.430 108,639 -0.06(-4.03%)
Nov 14, 2013 1.530 1.530 1.450 1.490 25,334 +0.03(+2.05%)
Nov 12, 2013 1.410 1.490 1.410 1.460 52,407 +0.06(+4.29%)
Nov 11, 2013 1.500 1.501 1.360 1.400 70,611 -0.07(-4.76%)
Nov 08, 2013 1.470 1.540 1.380 1.470 133,830 +0.02(+1.38%)
Nov 07, 2013 1.510 1.540 1.430 1.450 63,125 -0.04(-2.68%)
Nov 06, 2013 1.570 1.570 1.490 1.490 78,806 -0.02(-1.32%)
Nov 05, 2013 1.480 1.570 1.460 1.510 68,806 +0.06(+4.14%)
Nov 04, 2013 1.480 1.510 1.450 1.450 58,845 -0.03(-2.03%)
Nov 01, 2013 1.580 1.580 1.480 1.480 51,269 -0.02(-1.33%)
Oct 31, 2013 1.550 1.550 1.500 1.500 35,798 -0.02(-1.32%)
Oct 30, 2013 1.490 1.600 1.490 1.520 55,469 +0.03(+2.01%)
Oct 29, 2013 1.500 1.600 1.490 1.490 61,535 -0.02(-1.32%)
Oct 28, 2013 1.650 1.650 1.500 1.510 78,263 -0.09(-5.63%)
Oct 25, 2013 1.650 1.670 1.550 1.600 46,717 -0.03(-1.84%)
Oct 24, 2013 1.630 1.630 1.560 1.630 33,789 +0.00(+0.00%)
Oct 23, 2013 1.620 1.640 1.620 1.630 56,265 -0.01(-0.61%)
Oct 22, 2013 1.560 1.640 1.560 1.640 82,892 +0.08(+5.13%)
Oct 21, 2013 1.610 1.640 1.550 1.560 31,924 -0.04(-2.50%)
Oct 18, 2013 1.580 1.600 1.561 1.600 30,468 +0.01(+0.63%)
Oct 17, 2013 1.520 1.590 1.520 1.590 106,224 -0.01(-0.63%)
Oct 16, 2013 1.630 1.630 1.560 1.600 91,512 -0.03(-1.84%)
Oct 15, 2013 1.600 1.850 1.570 1.630 89,864 +0.02(+1.24%)
Oct 14, 2013 1.640 1.640 1.580 1.610 61,246 -0.05(-3.01%)
Oct 11, 2013 1.700 1.770 1.601 1.660 136,894 -0.06(-3.49%)
Oct 10, 2013 1.720 1.780 1.700 1.720 81,097 +0.00(+0.00%)
Oct 09, 2013 1.750 1.839 1.720 1.720 77,144 -0.03(-1.71%)
Oct 08, 2013 1.830 1.890 1.750 1.750 126,885 -0.10(-5.41%)
Oct 07, 2013 1.820 1.900 1.810 1.850 75,697 +0.00(+0.00%)
Oct 04, 2013 1.820 1.900 1.820 1.850 111,467 +0.05(+2.78%)
Oct 03, 2013 1.780 1.850 1.770 1.800 74,578 +0.00(+0.00%)
Oct 02, 2013 1.800 1.800 1.700 1.800 138,348 +0.00(+0.00%)
Oct 01, 2013 1.680 1.810 1.680 1.800 94,722 +0.09(+5.26%)
Sep 27, 2013 1.690 1.800 1.674 1.710 241,908 +0.04(+2.46%)
Sep 26, 2013 1.560 1.680 1.560 1.669 252,846 +0.12(+7.68%)
Sep 25, 2013 1.560 1.600 1.550 1.550 46,943 +0.00(+0.00%)
Sep 24, 2013 1.580 1.580 1.550 1.550 58,792 -0.03(-1.90%)
Sep 23, 2013 1.570 1.590 1.570 1.580 71,257 +0.01(+0.64%)
Sep 20, 2013 1.570 1.590 1.550 1.570 43,673 +0.03(+1.95%)
Sep 19, 2013 1.550 1.590 1.530 1.540 101,346 -0.03(-1.91%)
Sep 18, 2013 1.580 1.580 1.551 1.570 50,821 -0.02(-1.26%)
Sep 17, 2013 1.550 1.590 1.520 1.590 167,280 +0.06(+3.92%)
Sep 16, 2013 1.550 1.590 1.530 1.530 69,225 -0.03(-1.92%)
Sep 13, 2013 1.570 1.570 1.520 1.560 50,336 -0.02(-1.27%)
Sep 12, 2013 1.580 1.580 1.511 1.580 112,930 +0.00(+0.00%)
Sep 11, 2013 1.540 1.580 1.490 1.580 117,968 +0.00(+0.00%)
Sep 10, 2013 1.590 1.590 1.524 1.580 88,054 -0.03(-1.86%)
Sep 09, 2013 1.540 1.610 1.540 1.610 186,920 +0.03(+1.90%)
Sep 06, 2013 1.500 1.580 1.500 1.580 72,482 +0.04(+2.60%)
Sep 05, 2013 1.570 1.590 1.510 1.540 38,252 +0.00(+0.00%)
Sep 04, 2013 1.580 1.584 1.530 1.540 45,056 -0.03(-1.91%)
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.