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 (%)
Oct 12, 2022 1.020 0 +0.01(+0.99%)
Oct 11, 2022 1.010 1.045 1.010 1.010 29,375 -0.02(-1.94%)
Oct 10, 2022 1.110 1.110 1.030 1.030 12,310 -0.03(-2.83%)
Oct 07, 2022 1.140 1.140 1.060 1.060 24,832 -0.08(-7.02%)
Oct 06, 2022 1.160 1.190 1.130 1.140 35,974 -0.01(-0.87%)
Oct 05, 2022 1.080 1.160 1.070 1.150 36,529 +0.11(+10.58%)
Oct 04, 2022 1.000 1.060 1.000 1.040 66,538 +0.02(+1.95%)
Oct 03, 2022 1.000 1.050 1.000 1.020 79,248 +0.03(+3.46%)
Sep 30, 2022 1.050 1.050 0.9700 0.9860 76,242 -0.07(-6.98%)
Sep 29, 2022 1.060 1.060 1.040 1.060 22,936 -0.01(-0.93%)
Sep 28, 2022 1.040 1.090 1.035 1.070 25,116 +0.02(+1.90%)
Sep 27, 2022 1.080 1.110 1.036 1.050 40,450 +0.01(+0.96%)
Sep 26, 2022 1.040 1.060 1.030 1.040 40,177 -0.02(-1.89%)
Sep 23, 2022 1.120 1.130 1.050 1.060 33,730 -0.05(-4.50%)
Sep 22, 2022 1.110 1.150 1.080 1.110 68,323 -0.05(-4.31%)
Sep 21, 2022 1.200 1.200 1.110 1.160 114,765 -0.05(-4.13%)
Sep 20, 2022 1.280 1.290 1.200 1.210 79,797 -0.08(-6.20%)
Sep 19, 2022 1.310 1.330 1.280 1.290 31,530 -0.05(-3.73%)
Sep 16, 2022 1.340 1.368 1.300 1.340 49,398 -0.04(-2.90%)
Sep 15, 2022 1.360 1.400 1.350 1.380 57,936 +0.01(+0.73%)
Sep 14, 2022 1.400 1.450 1.360 1.370 104,302 -0.03(-2.14%)
Sep 13, 2022 1.380 1.470 1.370 1.400 298,676 -0.02(-1.41%)
Sep 12, 2022 1.420 1.470 1.400 1.420 84,152 -0.01(-0.70%)
Sep 09, 2022 1.400 1.440 1.370 1.430 75,508 +0.04(+2.88%)
Sep 08, 2022 1.500 1.500 1.290 1.390 126,301 -0.01(-0.71%)
Sep 07, 2022 1.440 1.440 1.370 1.400 43,372 -0.01(-0.71%)
Sep 06, 2022 1.440 1.440 1.370 1.410 58,457 -0.03(-2.08%)
Sep 02, 2022 1.420 1.460 1.379 1.440 64,079 -0.03(-2.04%)
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.