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 28, 2014 1.650 1.730 1.610 1.720 257,247 +0.08(+4.88%)
Nov 26, 2014 1.680 1.640 1.640 1.640 651,600 -0.03(-1.80%)
Nov 25, 2014 1.670 1.680 1.560 1.670 752,124 -0.02(-1.18%)
Nov 24, 2014 1.550 1.799 1.510 1.690 2,961,816 +0.23(+15.75%)
Nov 21, 2014 1.530 1.550 1.420 1.460 263,226 -0.03(-2.01%)
Nov 20, 2014 1.490 1.530 1.460 1.490 195,701 +0.01(+1.02%)
Nov 19, 2014 1.500 1.530 1.460 1.475 223,411 +0.03(+1.72%)
Nov 18, 2014 1.440 1.540 1.406 1.450 533,912 +0.05(+3.57%)
Nov 17, 2014 1.480 1.510 1.380 1.400 534,249 -0.10(-6.67%)
Nov 14, 2014 1.430 1.500 1.360 1.500 593,078 +0.07(+4.90%)
Nov 13, 2014 1.460 1.480 1.390 1.430 343,620 -0.04(-2.72%)
Nov 12, 2014 1.470 1.470 1.420 1.470 132,368 +0.00(+0.00%)
Nov 11, 2014 1.450 1.470 1.370 1.470 402,408 +0.04(+2.80%)
Nov 10, 2014 1.510 1.510 1.430 1.430 225,697 -0.06(-4.03%)
Nov 07, 2014 1.400 1.520 1.400 1.490 256,174 +0.07(+4.93%)
Nov 06, 2014 1.500 1.560 1.420 1.420 432,510 -0.08(-5.33%)
Nov 05, 2014 1.520 1.580 1.500 1.500 203,960 -0.03(-2.15%)
Nov 04, 2014 1.500 1.560 1.500 1.533 88,985 +0.01(+0.86%)
Nov 03, 2014 1.530 1.560 1.500 1.520 143,489 +0.01(+0.66%)
Oct 31, 2014 1.630 1.630 1.510 1.510 352,706 -0.06(-3.82%)
Oct 30, 2014 1.570 1.600 1.500 1.570 315,699 +0.00(+0.00%)
Oct 29, 2014 1.640 1.640 1.510 1.570 303,581 -0.04(-2.48%)
Oct 28, 2014 1.630 1.680 1.570 1.610 262,346 +0.01(+0.63%)
Oct 27, 2014 1.590 1.580 1.580 1.600 349,169 +0.02(+1.27%)
Oct 24, 2014 1.770 1.800 1.570 1.580 678,274 -0.19(-10.73%)
Oct 23, 2014 1.770 1.800 1.720 1.770 858,065 +0.04(+2.31%)
Oct 22, 2014 1.660 1.770 1.660 1.730 598,767 +0.07(+4.22%)
Oct 21, 2014 1.690 1.690 1.630 1.660 418,172 +0.00(+0.00%)
Oct 20, 2014 1.580 1.600 1.570 1.660 572,903 +0.10(+6.41%)
Oct 17, 2014 1.540 1.690 1.510 1.560 639,632 +0.06(+4.00%)
Oct 16, 2014 1.340 1.570 1.340 1.500 485,860 +0.13(+9.49%)
Oct 15, 2014 1.410 1.430 1.350 1.370 483,198 -0.07(-4.86%)
Oct 14, 2014 1.380 1.440 1.370 1.440 351,122 +0.05(+3.60%)
Oct 13, 2014 1.420 1.450 1.370 1.390 266,409 -0.04(-2.80%)
Oct 10, 2014 1.410 1.540 1.370 1.430 948,423 +0.02(+1.42%)
Oct 09, 2014 1.460 1.540 1.370 1.410 486,401 -0.07(-4.73%)
Oct 08, 2014 1.600 1.620 1.350 1.480 1,827,811 -0.13(-8.07%)
Oct 07, 2014 1.630 1.650 1.610 1.610 272,758 -0.04(-2.42%)
Oct 06, 2014 1.720 1.730 1.630 1.650 308,113 -0.09(-5.17%)
Oct 03, 2014 1.710 1.790 1.660 1.740 369,041 +0.05(+2.96%)
Oct 02, 2014 1.680 1.726 1.610 1.690 329,493 +0.00(+0.00%)
Oct 01, 2014 1.740 1.800 1.660 1.690 384,369 -0.09(-5.06%)
Sep 30, 2014 1.690 1.860 1.660 1.780 636,928 +0.10(+5.95%)
Sep 29, 2014 1.600 1.750 1.600 1.680 537,381 +0.06(+3.70%)
Sep 26, 2014 1.710 1.720 1.600 1.620 392,446 -0.05(-2.99%)
Sep 25, 2014 1.690 1.700 1.613 1.670 459,359 -0.05(-2.91%)
Sep 24, 2014 1.720 1.740 1.680 1.720 272,320 -0.03(-1.71%)
Sep 23, 2014 1.840 1.840 1.670 1.750 410,337 +0.11(+6.71%)
Sep 22, 2014 1.650 1.730 1.600 1.640 703,659 -0.11(-6.29%)
Sep 19, 2014 1.790 1.810 1.680 1.750 471,546 +0.02(+1.16%)
Sep 18, 2014 1.830 1.830 1.710 1.730 370,462 -0.02(-1.14%)
Sep 17, 2014 1.850 1.850 1.685 1.750 507,465 -0.03(-1.69%)
Sep 16, 2014 1.900 1.930 1.580 1.780 1,738,571 -0.06(-3.26%)
Sep 15, 2014 2.080 2.108 1.740 1.840 2,557,135 -0.27(-12.80%)
Sep 12, 2014 2.440 2.450 2.050 2.110 2,592,705 -0.25(-10.59%)
Sep 11, 2014 2.200 2.468 2.130 2.360 1,047,857 +0.16(+7.27%)
Sep 10, 2014 2.280 2.330 2.050 2.200 1,154,632 -0.11(-4.76%)
Sep 09, 2014 2.520 2.520 2.220 2.310 704,259 -0.19(-7.60%)
Sep 08, 2014 2.630 2.630 2.500 2.500 490,476 -0.11(-4.21%)
Sep 05, 2014 2.610 2.620 2.530 2.610 262,573 +0.04(+1.56%)
Sep 04, 2014 2.610 2.669 2.500 2.570 384,003 -0.05(-1.91%)
Sep 03, 2014 2.650 2.650 2.550 2.620 330,037 +0.00(+0.00%)
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.