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 (%)
Apr 30, 2021 0.5830 0.5995 0.5688 0.5730 2,161,600 -0.01(-2.05%)
Apr 29, 2021 0.6100 0.6200 0.5705 0.5850 2,508,255 -0.03(-4.10%)
Apr 28, 2021 0.6000 0.6247 0.5770 0.6100 2,146,948 +0.02(+2.56%)
Apr 27, 2021 0.6090 0.6130 0.5651 0.5948 3,283,648 +0.01(+2.55%)
Apr 26, 2021 0.5600 0.6000 0.5500 0.5800 3,283,098 +0.04(+7.15%)
Apr 23, 2021 0.5500 0.5689 0.5320 0.5413 2,176,100 -0.01(-2.29%)
Apr 22, 2021 0.5500 0.5792 0.5376 0.5540 3,089,032 +0.02(+3.30%)
Apr 21, 2021 0.4800 0.5512 0.4700 0.5363 3,351,450 +0.04(+7.26%)
Apr 20, 2021 0.5100 0.5200 0.4900 0.5000 3,462,501 -0.02(-2.91%)
Apr 19, 2021 0.5305 0.5320 0.5030 0.5150 3,152,879 -0.02(-2.92%)
Apr 16, 2021 0.5000 0.5441 0.4750 0.5305 5,861,700 +0.00(+0.25%)
Apr 15, 2021 0.5812 0.5980 0.5250 0.5292 4,111,495 -0.05(-8.63%)
Apr 14, 2021 0.5876 0.6248 0.5790 0.5792 3,676,151 -0.02(-3.16%)
Apr 13, 2021 0.5900 0.6169 0.5818 0.5981 2,790,628 -0.00(-0.68%)
Apr 12, 2021 0.6320 0.6332 0.5900 0.6022 4,326,071 -0.04(-6.90%)
Apr 09, 2021 0.6468 0.6549 0.6354 0.6468 1,530,200 -0.00(-0.49%)
Apr 08, 2021 0.6600 0.6700 0.6300 0.6500 2,311,383 +0.01(+1.56%)
Apr 07, 2021 0.6700 0.6700 0.6300 0.6400 3,139,605 -0.03(-4.48%)
Apr 06, 2021 0.6900 0.7000 0.6700 0.6700 2,147,863 -0.04(-5.63%)
Apr 05, 2021 0.7300 0.7400 0.6700 0.7100 3,848,397 -0.00(-0.07%)
Apr 01, 2021 0.7000 0.7438 0.6900 0.7105 8,354,200 +0.03(+4.15%)
Mar 31, 2021 0.6600 0.7000 0.6538 0.6822 3,715,785 +0.01(+1.82%)
Mar 30, 2021 0.6300 0.6800 0.6000 0.6700 4,272,137 +0.04(+5.91%)
Mar 29, 2021 0.6800 0.6810 0.6326 0.6326 3,400,617 -0.05(-6.98%)
Mar 26, 2021 0.7100 0.7197 0.6664 0.6801 3,485,000 -0.02(-2.84%)
Mar 25, 2021 0.6500 0.7000 0.6161 0.7000 5,734,394 +0.04(+5.60%)
Mar 24, 2021 0.7100 0.7192 0.6530 0.6629 5,614,118 -0.04(-5.30%)
Mar 23, 2021 0.7640 0.7698 0.6813 0.7000 8,853,748 -0.07(-8.78%)
Mar 22, 2021 0.7975 0.7994 0.7600 0.7674 4,961,761 -0.04(-4.73%)
Mar 19, 2021 0.7629 0.8112 0.7350 0.8055 12,433,101 +0.02(+1.95%)
Mar 18, 2021 0.8151 0.8500 0.7800 0.7901 8,032,626 -0.03(-3.85%)
Mar 17, 2021 0.7800 0.8590 0.7100 0.8217 13,816,627 +0.02(+2.01%)
Mar 16, 2021 0.8496 0.8579 0.8000 0.8055 14,979,724 -0.07(-8.47%)
Mar 15, 2021 0.9400 0.9700 0.8200 0.8800 35,051,960 -0.04(-4.21%)
Mar 12, 2021 0.8000 0.9880 0.7500 0.9187 117,620,096 +0.21(+29.72%)
Mar 11, 2021 0.6800 0.7370 0.6615 0.7082 15,480,752 +0.04(+6.13%)
Mar 10, 2021 0.7120 0.7194 0.6320 0.6673 11,333,750 -0.01(-1.16%)
Mar 09, 2021 0.6267 0.6800 0.6018 0.6751 11,502,423 +0.09(+14.42%)
Mar 08, 2021 0.5800 0.6500 0.5700 0.5900 12,300,994 +0.04(+7.27%)
Mar 05, 2021 0.5700 0.5800 0.4600 0.5500 17,949,800 -0.03(-5.17%)
Mar 04, 2021 0.6200 0.6400 0.5500 0.5800 14,254,564 -0.06(-10.01%)
Mar 03, 2021 0.6790 0.6803 0.6350 0.6445 9,311,251 -0.02(-3.10%)
Mar 02, 2021 0.7100 0.7119 0.6600 0.6651 13,693,580 -0.04(-5.12%)
Mar 01, 2021 0.7142 0.7142 0.6900 0.7010 10,988,382 +0.03(+4.10%)
Feb 26, 2021 0.7000 0.7090 0.6506 0.6734 10,441,701 -0.02(-2.41%)
Feb 25, 2021 0.7300 0.7500 0.6800 0.6900 12,884,272 -0.05(-7.15%)
Feb 24, 2021 0.7517 0.7842 0.7212 0.7431 16,734,220 +0.04(+5.52%)
Feb 23, 2021 0.7200 0.7400 0.6100 0.7042 25,563,284 -0.13(-15.41%)
Feb 22, 2021 0.8341 0.8900 0.8010 0.8325 29,009,660 -0.03(-3.51%)
Feb 19, 2021 0.9200 0.9200 0.8628 0.8628 18,331,100 -0.02(-1.95%)
Feb 18, 2021 0.9700 0.9900 0.8700 0.8800 19,604,604 -0.13(-12.87%)
Feb 17, 2021 1.110 1.110 0.9900 1.010 31,265,956 -0.02(-1.94%)
Feb 16, 2021 1.030 1.050 1.000 1.030 24,133,088 +0.04(+3.52%)
Feb 12, 2021 1.040 1.060 0.9800 0.9950 20,128,400 -0.03(-2.45%)
Feb 11, 2021 1.090 1.150 1.010 1.020 27,690,362 +0.00(+0.00%)
Feb 10, 2021 1.180 1.220 0.9200 1.020 29,815,462 -0.08(-7.27%)
Feb 09, 2021 1.090 1.180 1.000 1.100 21,199,580 -0.07(-5.98%)
Feb 08, 2021 0.9100 1.190 0.9000 1.170 34,905,848 +0.29(+32.95%)
Feb 05, 2021 0.8341 0.9790 0.8110 0.8800 23,761,800 +0.07(+8.04%)
Feb 04, 2021 0.8450 0.8492 0.8145 0.8145 9,327,274 -0.02(-2.07%)
Feb 03, 2021 0.7900 0.8562 0.7831 0.8317 6,199,600 +0.04(+5.28%)
Feb 02, 2021 0.8100 0.8200 0.7700 0.7900 4,968,249 -0.02(-2.47%)
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.