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 (%)
Jul 31, 2015 3.160 3.300 3.150 3.180 1,422,984 -0.01(-0.31%)
Jul 30, 2015 3.350 3.350 3.150 3.190 1,281,948 -0.12(-3.63%)
Jul 29, 2015 3.390 3.450 3.210 3.310 1,255,125 -0.04(-1.19%)
Jul 28, 2015 3.300 3.440 3.270 3.350 1,229,095 +0.00(+0.00%)
Jul 27, 2015 3.200 3.390 3.010 3.350 1,455,470 +0.16(+5.02%)
Jul 24, 2015 3.430 3.430 3.180 3.190 2,542,793 -0.21(-6.18%)
Jul 23, 2015 3.450 3.500 3.370 3.400 1,639,118 -0.05(-1.45%)
Jul 22, 2015 3.400 3.550 3.320 3.450 1,772,549 +0.04(+1.17%)
Jul 21, 2015 3.200 3.580 3.100 3.410 4,085,744 +0.24(+7.57%)
Jul 20, 2015 3.390 3.390 3.100 3.170 3,326,960 -0.14(-4.23%)
Jul 17, 2015 3.200 3.370 3.150 3.310 4,046,399 +0.19(+6.09%)
Jul 16, 2015 3.080 3.365 3.070 3.120 17,224,880 -0.64(-17.02%)
Jul 15, 2015 4.000 4.320 3.350 3.760 7,751,894 -0.24(-6.00%)
Jul 14, 2015 3.460 4.100 3.350 4.000 5,674,855 +0.51(+14.61%)
Jul 13, 2015 3.090 3.500 3.000 3.490 2,857,638 +0.45(+14.80%)
Jul 10, 2015 2.900 3.090 2.830 3.040 1,861,335 +0.19(+6.67%)
Jul 09, 2015 2.780 2.860 2.760 2.850 874,895 +0.09(+3.26%)
Jul 08, 2015 2.890 2.900 2.620 2.760 890,762 -0.09(-3.16%)
Jul 07, 2015 2.720 2.880 2.640 2.850 1,022,964 +0.12(+4.40%)
Jul 06, 2015 2.580 2.730 2.560 2.730 552,839 +0.11(+4.20%)
Jul 02, 2015 2.750 2.620 2.620 2.620 1,202,900 -0.16(-5.76%)
Jul 01, 2015 2.810 2.940 2.650 2.780 971,676 -0.07(-2.46%)
Jun 30, 2015 2.830 2.890 2.760 2.850 974,055 +0.06(+2.15%)
Jun 29, 2015 2.970 3.220 2.750 2.790 7,604,783 -0.09(-3.12%)
Jun 26, 2015 2.800 2.990 2.799 2.880 2,720,355 +0.09(+3.23%)
Jun 25, 2015 2.770 2.790 2.700 2.790 815,509 +0.03(+1.09%)
Jun 24, 2015 2.610 2.780 2.600 2.760 1,192,358 +0.10(+3.76%)
Jun 23, 2015 2.720 2.740 2.630 2.660 530,357 -0.07(-2.56%)
Jun 22, 2015 2.510 2.730 2.510 2.730 1,128,211 +0.25(+10.08%)
Jun 19, 2015 2.470 2.560 2.440 2.480 617,405 +0.01(+0.40%)
Jun 18, 2015 2.530 2.590 2.430 2.470 742,623 +0.03(+1.23%)
Jun 17, 2015 2.350 2.530 2.350 2.440 917,198 +0.06(+2.52%)
Jun 16, 2015 2.500 2.630 2.300 2.380 2,444,609 -0.40(-14.39%)
Jun 15, 2015 2.800 2.810 2.680 2.780 867,892 -0.02(-0.71%)
Jun 12, 2015 2.630 2.900 2.630 2.800 1,527,654 +0.18(+6.87%)
Jun 11, 2015 2.590 2.620 2.510 2.620 675,986 +0.02(+0.77%)
Jun 10, 2015 2.600 2.610 2.510 2.600 945,045 +0.01(+0.39%)
Jun 09, 2015 2.500 2.590 2.430 2.590 916,239 +0.07(+2.78%)
Jun 08, 2015 2.550 2.550 2.380 2.520 703,466 -0.03(-1.18%)
Jun 05, 2015 2.490 2.559 2.430 2.550 996,456 +0.04(+1.59%)
Jun 04, 2015 2.400 2.530 2.340 2.510 1,523,209 +0.06(+2.45%)
Jun 03, 2015 2.490 2.280 2.360 2.450 3,044,581 +0.17(+7.46%)
Jun 02, 2015 2.190 2.290 2.080 2.280 1,637,025 +0.12(+5.56%)
Jun 01, 2015 1.950 2.180 1.910 2.160 1,715,652 +0.26(+13.68%)
May 29, 2015 1.840 1.900 1.840 1.900 232,598 +0.06(+3.26%)
May 28, 2015 1.910 1.920 1.830 1.840 625,105 -0.05(-2.65%)
May 27, 2015 1.850 1.911 1.810 1.890 970,409 +0.02(+1.07%)
May 26, 2015 1.940 1.960 1.860 1.870 438,681 -0.07(-3.61%)
May 22, 2015 1.900 1.940 1.940 1.940 481,200 +0.02(+1.04%)
May 21, 2015 2.000 2.080 1.920 1.920 534,336 -0.06(-3.03%)
May 20, 2015 1.950 2.050 1.949 1.980 714,007 -0.02(-1.00%)
May 19, 2015 1.900 2.020 1.900 2.000 547,985 +0.06(+3.09%)
May 18, 2015 1.850 2.010 1.850 1.940 517,855 +0.07(+3.74%)
May 15, 2015 1.900 1.918 1.860 1.870 316,563 -0.02(-1.06%)
May 14, 2015 1.920 1.980 1.880 1.890 505,042 -0.04(-2.07%)
May 13, 2015 2.030 2.040 1.860 1.930 1,249,986 -0.12(-5.85%)
May 12, 2015 2.060 2.060 1.970 2.050 927,375 -0.02(-0.97%)
May 11, 2015 2.110 2.110 2.060 2.070 383,168 +0.00(+0.00%)
May 08, 2015 2.090 2.130 2.040 2.070 423,041 -0.02(-0.96%)
May 07, 2015 2.100 2.180 2.070 2.090 309,843 -0.01(-0.48%)
May 06, 2015 2.140 2.153 2.050 2.100 502,365 -0.06(-2.78%)
May 05, 2015 2.280 2.300 2.090 2.160 926,717 -0.14(-6.09%)
May 04, 2015 2.100 2.300 2.050 2.300 787,901 +0.20(+9.52%)
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.