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 (%)
Dec 30, 2016 0.7626 0.7626 0.7626 0 +0.01(+0.74%)
Dec 29, 2016 0.7900 0.8054 0.7404 0.7570 1,373,754 -0.02(-2.95%)
Dec 28, 2016 0.8200 0.8250 0.7800 0.7800 1,024,049 -0.05(-5.53%)
Dec 27, 2016 0.8400 0.8500 0.8200 0.8257 667,767 -0.02(-2.86%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.29%)
Dec 22, 2016 0.8600 0.8704 0.8100 0.8150 519,019 -0.03(-3.73%)
Dec 21, 2016 0.9150 0.9169 0.8465 0.8466 892,011 -0.05(-5.93%)
Dec 20, 2016 0.8700 0.9000 0.8600 0.9000 1,094,941 +0.05(+5.26%)
Dec 19, 2016 0.8690 0.8725 0.8300 0.8550 1,018,026 +0.03(+3.59%)
Dec 16, 2016 0.8650 0.8650 0.8254 0.8254 1,465,307 -0.01(-1.74%)
Dec 15, 2016 0.8500 0.8700 0.8400 0.8400 736,264 -0.02(-2.21%)
Dec 14, 2016 0.8700 0.8700 0.8514 0.8590 606,127 -0.00(-0.09%)
Dec 13, 2016 0.8806 0.8806 0.8400 0.8598 1,196,551 +0.01(+0.64%)
Dec 12, 2016 0.8800 0.8800 0.8400 0.8543 874,559 -0.02(-1.84%)
Dec 09, 2016 0.8100 0.8800 0.8100 0.8703 1,613,107 +0.06(+7.35%)
Dec 08, 2016 0.8037 0.8300 0.7788 0.8107 819,108 +0.01(+0.65%)
Dec 07, 2016 0.8300 0.8380 0.8021 0.8055 670,543 -0.02(-2.95%)
Dec 06, 2016 0.8300 0.8430 0.8112 0.8300 433,980 +0.00(+0.14%)
Dec 05, 2016 0.7900 0.8298 0.7715 0.8288 811,182 +0.04(+4.51%)
Dec 02, 2016 0.7600 0.8098 0.7349 0.7930 891,303 +0.03(+4.34%)
Dec 01, 2016 0.8200 0.8200 0.7600 0.7600 905,916 -0.04(-4.62%)
Nov 30, 2016 0.8506 0.8506 0.7732 0.7968 2,005,553 -0.05(-5.42%)
Nov 29, 2016 0.8558 0.8600 0.8300 0.8425 833,124 -0.01(-0.93%)
Nov 28, 2016 0.8900 0.8900 0.8300 0.8504 1,013,786 -0.03(-3.42%)
Nov 25, 2016 0.8850 0.8900 0.8500 0.8805 470,457 +0.01(+1.23%)
Nov 23, 2016 0.8698 0.8698 0.8698 0 -0.03(-3.34%)
Nov 22, 2016 0.8700 0.9500 0.8700 0.8999 3,831,154 +0.02(+2.27%)
Nov 21, 2016 0.8900 0.9091 0.8700 0.8799 1,349,950 -0.01(-0.59%)
Nov 18, 2016 0.8700 0.8899 0.8600 0.8851 1,682,562 +0.02(+2.45%)
Nov 17, 2016 0.9100 0.9100 0.8510 0.8639 2,046,160 -0.04(-3.90%)
Nov 16, 2016 0.9000 0.9310 0.8800 0.8990 2,915,427 +0.01(+1.01%)
Nov 15, 2016 0.9300 0.9600 0.8500 0.8900 13,258,995 -0.54(-37.76%)
Nov 14, 2016 1.600 1.600 1.370 1.430 695,409 -0.15(-9.49%)
Nov 11, 2016 1.460 1.580 1.420 1.580 895,200 +0.09(+6.04%)
Nov 10, 2016 1.500 1.520 1.362 1.490 451,113 +0.00(+0.00%)
Nov 09, 2016 1.330 1.490 1.330 1.490 1,031,383 +0.19(+14.62%)
Nov 08, 2016 1.280 1.320 1.260 1.300 295,734 -0.03(-2.26%)
Nov 07, 2016 1.180 1.330 1.180 1.330 596,369 +0.16(+13.68%)
Nov 04, 2016 1.150 1.340 1.150 1.170 707,871 -0.06(-4.88%)
Nov 03, 2016 1.270 1.280 1.230 1.230 304,158 -0.02(-1.60%)
Nov 02, 2016 1.280 1.360 1.250 1.250 298,045 -0.06(-4.58%)
Nov 01, 2016 1.450 1.450 1.270 1.310 362,415 -0.09(-6.43%)
Oct 31, 2016 1.370 1.400 1.320 1.400 153,136 +0.04(+2.94%)
Oct 28, 2016 1.410 1.410 1.240 1.360 693,643 -0.03(-2.16%)
Oct 27, 2016 1.520 1.530 1.380 1.390 533,161 -0.11(-7.33%)
Oct 26, 2016 1.510 1.530 1.500 1.500 320,380 -0.01(-0.66%)
Oct 25, 2016 1.570 1.600 1.510 1.510 192,418 -0.06(-3.82%)
Oct 24, 2016 1.620 1.620 1.550 1.570 137,235 -0.03(-1.88%)
Oct 21, 2016 1.580 1.630 1.550 1.600 191,438 +0.00(+0.00%)
Oct 20, 2016 1.540 1.600 1.520 1.600 198,569 +0.06(+3.90%)
Oct 19, 2016 1.580 1.600 1.510 1.540 302,558 -0.05(-3.14%)
Oct 18, 2016 1.610 1.630 1.530 1.590 282,607 -0.01(-0.63%)
Oct 17, 2016 1.580 1.620 1.580 1.600 324,956 +0.02(+1.27%)
Oct 14, 2016 1.650 1.650 1.580 1.580 385,723 -0.05(-3.07%)
Oct 13, 2016 1.660 1.680 1.630 1.630 270,873 -0.03(-1.81%)
Oct 12, 2016 1.670 1.740 1.640 1.660 298,361 -0.01(-0.60%)
Oct 11, 2016 1.740 1.740 1.660 1.670 232,572 -0.08(-4.57%)
Oct 10, 2016 1.750 1.750 1.690 1.750 272,463 +0.04(+2.34%)
Oct 07, 2016 1.700 1.720 1.660 1.710 301,758 +0.01(+0.59%)
Oct 06, 2016 1.800 1.850 1.690 1.700 996,330 -0.07(-3.95%)
Oct 05, 2016 1.700 1.780 1.670 1.770 391,429 +0.10(+5.99%)
Oct 04, 2016 1.670 1.700 1.660 1.670 271,576 +0.01(+0.60%)
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.