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 28, 2019 0.5800 0.5800 0.5500 0.5500 220,200 +0.00(+0.00%)
Jun 27, 2019 0.5500 0.5785 0.5300 0.5500 79,170 +0.00(+0.00%)
Jun 26, 2019 0.5200 0.5738 0.5105 0.5500 93,523 +0.02(+3.77%)
Jun 25, 2019 0.5500 0.5500 0.5225 0.5300 19,604 -0.01(-0.93%)
Jun 24, 2019 0.5510 0.5510 0.5301 0.5350 41,080 -0.01(-1.98%)
Jun 21, 2019 0.5600 0.5699 0.5251 0.5458 75,200 -0.02(-4.28%)
Jun 20, 2019 0.5380 0.5800 0.5200 0.5702 141,158 +0.04(+6.90%)
Jun 19, 2019 0.5200 0.5400 0.5200 0.5334 41,567 +0.01(+2.58%)
Jun 18, 2019 0.5129 0.5400 0.5129 0.5200 39,789 +0.00(+0.00%)
Jun 17, 2019 0.5500 0.5501 0.5053 0.5200 75,220 -0.01(-0.95%)
Jun 14, 2019 0.5111 0.5401 0.4915 0.5250 235,100 +0.03(+6.06%)
Jun 13, 2019 0.5000 0.5058 0.4905 0.4950 49,290 +0.00(+0.20%)
Jun 12, 2019 0.4930 0.5100 0.4910 0.4940 74,803 +0.00(+0.55%)
Jun 11, 2019 0.5055 0.5100 0.4910 0.4913 61,889 -0.01(-2.75%)
Jun 10, 2019 0.5100 0.5100 0.4850 0.5052 177,610 +0.01(+2.98%)
Jun 07, 2019 0.4850 0.5030 0.4850 0.4906 82,300 -0.00(-0.28%)
Jun 06, 2019 0.5120 0.5300 0.4850 0.4920 218,118 -0.02(-4.47%)
Jun 05, 2019 0.5291 0.5500 0.5100 0.5150 114,610 -0.01(-2.35%)
Jun 04, 2019 0.5341 0.5550 0.5095 0.5274 101,213 -0.02(-3.18%)
Jun 03, 2019 0.5410 0.5447 0.5100 0.5447 106,430 +0.02(+3.89%)
May 31, 2019 0.5211 0.5300 0.5130 0.5243 158,600 -0.02(-2.89%)
May 30, 2019 0.5500 0.5580 0.5200 0.5399 130,447 -0.01(-1.23%)
May 29, 2019 0.5501 0.5501 0.5325 0.5466 75,634 +0.01(+1.13%)
May 28, 2019 0.5650 0.5650 0.5400 0.5405 76,339 -0.00(-0.02%)
May 24, 2019 0.5578 0.5700 0.5400 0.5406 39,200 -0.01(-2.07%)
May 23, 2019 0.5600 0.5600 0.5400 0.5520 104,591 -0.01(-1.43%)
May 22, 2019 0.5600 0.5704 0.5550 0.5600 64,492 -0.00(-0.18%)
May 21, 2019 0.5610 0.5750 0.5605 0.5610 58,562 -0.00(-0.71%)
May 20, 2019 0.5610 0.5675 0.5605 0.5650 44,503 -0.00(-0.09%)
May 17, 2019 0.5650 0.5843 0.5650 0.5655 69,800 -0.01(-2.50%)
May 16, 2019 0.5740 0.5849 0.5650 0.5800 43,933 -0.01(-1.69%)
May 15, 2019 0.5800 0.6012 0.5605 0.5900 76,135 +0.01(+1.11%)
May 14, 2019 0.5800 0.5990 0.5800 0.5835 19,535 +0.00(+0.60%)
May 13, 2019 0.6000 0.6000 0.5700 0.5800 68,296 -0.01(-2.21%)
May 10, 2019 0.5700 0.6019 0.5700 0.5931 102,600 +0.00(+0.53%)
May 09, 2019 0.6010 0.6224 0.5700 0.5900 151,710 -0.01(-2.01%)
May 08, 2019 0.6200 0.6260 0.6000 0.6021 44,645 -0.02(-2.89%)
May 07, 2019 0.6200 0.6403 0.5860 0.6200 83,012 -0.02(-3.16%)
May 06, 2019 0.6400 0.6497 0.5900 0.6402 94,093 +0.00(+0.05%)
May 03, 2019 0.6000 0.6399 0.5700 0.6399 99,500 +0.04(+5.93%)
May 02, 2019 0.6053 0.6184 0.5900 0.6041 100,835 -0.02(-2.56%)
May 01, 2019 0.6100 0.6500 0.6000 0.6200 66,502 +0.01(+0.94%)
Apr 30, 2019 0.5700 0.6142 0.5700 0.6142 59,362 -0.00(-0.42%)
Apr 29, 2019 0.6100 0.6191 0.5700 0.6168 130,506 -0.00(-0.47%)
Apr 26, 2019 0.6200 0.6260 0.5811 0.6197 100,900 -0.00(-0.03%)
Apr 25, 2019 0.5529 0.6199 0.5529 0.6199 301,066 +0.05(+8.75%)
Apr 24, 2019 0.5500 0.5700 0.5500 0.5700 108,216 +0.01(+1.80%)
Apr 23, 2019 0.5600 0.5900 0.5550 0.5599 161,214 -0.00(-0.53%)
Apr 22, 2019 0.5700 0.5800 0.5501 0.5629 207,149 -0.02(-3.30%)
Apr 18, 2019 0.5800 0.5942 0.5640 0.5821 224,700 -0.01(-1.67%)
Apr 17, 2019 0.6200 0.6200 0.5820 0.5920 194,774 -0.03(-4.52%)
Apr 16, 2019 0.6200 0.6297 0.6030 0.6200 212,951 -0.01(-1.59%)
Apr 15, 2019 0.6300 0.6497 0.6200 0.6300 118,666 -0.00(-0.69%)
Apr 12, 2019 0.6408 0.6444 0.6200 0.6344 100,200 -0.02(-2.40%)
Apr 11, 2019 0.6500 0.6544 0.6220 0.6500 233,263 +0.00(+0.00%)
Apr 10, 2019 0.6680 0.6680 0.6318 0.6500 82,554 +0.01(+1.40%)
Apr 09, 2019 0.6800 0.6800 0.6200 0.6410 409,723 -0.01(-1.38%)
Apr 08, 2019 0.6100 0.6600 0.6100 0.6500 672,563 +0.04(+5.69%)
Apr 05, 2019 0.6280 0.6400 0.6115 0.6150 224,700 -0.02(-2.38%)
Apr 04, 2019 0.6500 0.6551 0.6280 0.6300 246,339 -0.02(-3.37%)
Apr 03, 2019 0.6520 0.6633 0.6389 0.6520 284,029 -0.01(-1.20%)
Apr 02, 2019 0.6690 0.6699 0.6520 0.6599 120,158 -0.00(-0.02%)
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.