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, 2018 0.1800 0.2000 0.1800 0.1800 346,893 +0.00(+0.78%)
Jul 30, 2018 0.1850 0.1850 0.1751 0.1786 350,571 +0.00(+2.06%)
Jul 27, 2018 0.1880 0.1910 0.1750 0.1750 1,098,600 -0.01(-6.67%)
Jul 26, 2018 0.2025 0.2080 0.1850 0.1875 938,948 -0.02(-7.41%)
Jul 25, 2018 0.2100 0.2100 0.2025 0.2025 255,485 +0.00(+0.00%)
Jul 24, 2018 0.2050 0.2099 0.2025 0.2025 380,229 -0.00(-1.98%)
Jul 23, 2018 0.2120 0.2125 0.2026 0.2066 247,723 +0.00(+0.29%)
Jul 20, 2018 0.2051 0.2126 0.2010 0.2060 201,514 +0.00(+0.98%)
Jul 19, 2018 0.2130 0.2188 0.2022 0.2040 279,765 -0.01(-3.77%)
Jul 18, 2018 0.2120 0.2195 0.2070 0.2120 460,090 +0.00(+0.43%)
Jul 17, 2018 0.2210 0.2210 0.2100 0.2111 402,165 +0.00(+0.05%)
Jul 16, 2018 0.2210 0.2300 0.2110 0.2110 389,122 -0.01(-2.31%)
Jul 13, 2018 0.2300 0.2342 0.2131 0.2160 378,193 -0.01(-3.14%)
Jul 12, 2018 0.2124 0.2307 0.2100 0.2230 846,670 +0.01(+4.99%)
Jul 11, 2018 0.2255 0.2263 0.2100 0.2124 447,104 -0.01(-3.45%)
Jul 10, 2018 0.2290 0.2500 0.2200 0.2200 552,608 -0.01(-2.22%)
Jul 09, 2018 0.2220 0.2250 0.2200 0.2250 548,719 +0.00(+0.00%)
Jul 06, 2018 0.2210 0.2300 0.2210 0.2250 611,049 +0.00(+0.45%)
Jul 05, 2018 0.2300 0.2320 0.2200 0.2240 489,538 -0.00(-0.22%)
Jul 03, 2018 0.2245 0.2245 0.2245 0 -0.00(-2.01%)
Jul 02, 2018 0.2500 0.2590 0.2231 0.2291 2,470,382 -0.01(-4.14%)
Jun 29, 2018 0.2395 0.2081 0.2390 4,036,357 +0.03(+13.97%)
Jun 28, 2018 0.2210 0.2300 0.2005 0.2097 659,299 -0.01(-2.92%)
Jun 27, 2018 0.2200 0.2230 0.2159 0.2160 144,381 -0.00(-1.77%)
Jun 26, 2018 0.2275 0.2275 0.2140 0.2199 174,492 -0.00(-1.35%)
Jun 25, 2018 0.2200 0.2249 0.2133 0.2229 337,702 +0.00(+1.32%)
Jun 22, 2018 0.2200 0.2260 0.2140 0.2200 427,733 +0.00(+0.00%)
Jun 21, 2018 0.2210 0.2225 0.2120 0.2200 303,703 +0.00(+0.00%)
Jun 20, 2018 0.2142 0.2250 0.2100 0.2200 738,775 +0.01(+4.02%)
Jun 19, 2018 0.2230 0.2250 0.2102 0.2115 459,463 -0.01(-3.68%)
Jun 18, 2018 0.2355 0.2355 0.2144 0.2196 530,746 -0.02(-6.56%)
Jun 15, 2018 0.2350 0.2100 0.2350 622,040 +0.01(+5.86%)
Jun 14, 2018 0.2300 0.2350 0.2210 0.2220 538,340 -0.01(-3.48%)
Jun 13, 2018 0.2330 0.2330 0.2212 0.2300 674,564 -0.00(-1.71%)
Jun 12, 2018 0.2300 0.2594 0.2200 0.2340 1,707,603 +0.00(+1.83%)
Jun 11, 2018 0.2295 0.2308 0.2250 0.2298 263,312 +0.01(+3.14%)
Jun 08, 2018 0.2300 0.2360 0.2228 0.2228 322,423 -0.01(-3.55%)
Jun 07, 2018 0.2300 0.2362 0.2260 0.2310 293,736 +0.01(+2.21%)
Jun 06, 2018 0.2260 0.2260 443,271 -0.01(-5.04%)
Jun 05, 2018 0.2350 0.2500 0.2350 0.2380 175,841 -0.00(-0.83%)
Jun 04, 2018 0.2510 0.2540 0.2220 0.2400 537,888 -0.01(-5.51%)
Jun 01, 2018 0.2550 0.2600 0.2500 0.2540 413,707 -0.00(-0.39%)
May 31, 2018 0.2550 0.2600 0.2500 0.2550 187,811 +0.01(+2.00%)
May 30, 2018 0.2570 0.2577 0.2465 0.2500 276,826 +0.00(+0.00%)
May 29, 2018 0.2570 0.2589 0.2500 0.2500 319,971 -0.01(-2.72%)
May 25, 2018 0.2570 0.2570 0.2570 0 +0.01(+2.11%)
May 24, 2018 0.2505 0.2580 0.2400 0.2517 706,331 -0.01(-2.86%)
May 23, 2018 0.2680 0.2680 0.2500 0.2591 235,543 -0.01(-2.23%)
May 22, 2018 0.2565 0.2737 0.2565 0.2650 697,829 +0.01(+3.84%)
May 21, 2018 0.2642 0.2642 0.2503 0.2552 343,212 +0.01(+2.08%)
May 18, 2018 0.2550 0.2642 0.2444 0.2500 520,369 +0.00(+1.05%)
May 17, 2018 0.2600 0.2606 0.2275 0.2474 463,573 +0.00(+0.98%)
May 16, 2018 0.2755 0.2755 0.2350 0.2450 964,605 -0.01(-5.51%)
May 15, 2018 0.2750 0.2799 0.2593 0.2593 536,936 -0.01(-4.88%)
May 14, 2018 0.2720 0.2750 0.2550 0.2726 356,218 +0.00(+1.11%)
May 11, 2018 0.2650 0.2980 0.2501 0.2696 629,575 -0.01(-3.37%)
May 10, 2018 0.2897 0.2897 0.2660 0.2790 403,799 +0.00(+0.00%)
May 09, 2018 0.2800 0.2800 0.2504 0.2790 1,247,617 +0.03(+11.96%)
May 08, 2018 0.2400 0.2600 0.2350 0.2492 1,053,724 -0.00(-0.56%)
May 07, 2018 0.2500 0.2599 0.2315 0.2506 562,408 +0.01(+3.77%)
May 04, 2018 0.2420 0.2440 0.2254 0.2415 206,374 +0.01(+3.07%)
May 03, 2018 0.2500 0.2618 0.2230 0.2343 1,051,127 -0.00(-1.10%)
May 02, 2018 0.2500 0.2500 0.2200 0.2369 489,755 +0.00(+0.81%)
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.