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%)
Sep 01, 2022 1.470 1.480 1.420 1.470 33,920 +0.00(+0.00%)
Aug 31, 2022 1.410 1.480 1.410 1.470 50,243 +0.01(+0.68%)
Aug 30, 2022 1.450 1.520 1.405 1.460 80,718 -0.02(-1.35%)
Aug 29, 2022 1.570 1.570 1.420 1.480 64,677 -0.04(-2.63%)
Aug 26, 2022 1.450 1.520 1.450 1.520 41,476 +0.04(+2.70%)
Aug 25, 2022 1.500 1.540 1.460 1.480 59,939 -0.04(-2.63%)
Aug 24, 2022 1.480 1.530 1.450 1.520 50,423 +0.05(+3.53%)
Aug 23, 2022 1.470 1.500 1.420 1.468 69,132 -0.02(-1.46%)
Aug 22, 2022 1.500 1.500 1.460 1.490 40,112 -0.01(-0.67%)
Aug 19, 2022 1.560 1.560 1.500 1.500 84,192 -0.04(-2.60%)
Aug 18, 2022 1.600 1.600 1.530 1.540 82,708 -0.02(-1.28%)
Aug 17, 2022 1.560 1.630 1.500 1.560 185,977 +0.03(+1.96%)
Aug 16, 2022 1.540 1.560 1.510 1.530 171,488 +0.01(+0.66%)
Aug 15, 2022 1.480 1.530 1.450 1.520 155,776 +0.05(+3.40%)
Aug 12, 2022 1.400 1.490 1.400 1.470 194,416 +0.05(+3.52%)
Aug 11, 2022 1.460 1.490 1.390 1.420 163,263 +0.00(+0.00%)
Aug 10, 2022 1.460 1.490 1.360 1.420 345,003 +0.03(+2.16%)
Aug 09, 2022 1.400 1.430 1.390 1.390 167,407 -0.04(-2.80%)
Aug 08, 2022 1.450 1.470 1.400 1.430 208,518 -0.02(-1.38%)
Aug 05, 2022 1.480 1.500 1.380 1.450 513,173 -0.12(-7.64%)
Aug 04, 2022 1.750 1.900 1.540 1.570 2,943,891 +0.09(+6.08%)
Aug 03, 2022 1.410 1.590 1.400 1.480 906,732 +0.07(+4.96%)
Aug 02, 2022 1.370 1.445 1.370 1.410 135,653 +0.04(+2.92%)
Aug 01, 2022 1.430 1.460 1.350 1.370 162,198 -0.07(-4.86%)
Jul 29, 2022 1.500 1.500 1.420 1.440 119,759 +0.02(+1.41%)
Jul 28, 2022 1.450 1.493 1.400 1.420 81,458 -0.05(-3.40%)
Jul 27, 2022 1.380 1.494 1.360 1.470 368,280 +0.09(+6.52%)
Jul 26, 2022 1.500 1.541 1.380 1.380 212,827 -0.12(-8.00%)
Jul 25, 2022 1.490 1.550 1.460 1.500 189,930 +1.34(+867.74%)
Jul 22, 2022 0.1561 0.1645 0.1530 0.1550 1,964,568 -0.00(-3.06%)
Jul 21, 2022 0.1800 0.1800 0.1520 0.1599 4,958,691 -0.01(-6.16%)
Jul 20, 2022 0.1670 0.1828 0.1635 0.1704 4,333,172 +0.01(+4.54%)
Jul 19, 2022 0.1700 0.1747 0.1610 0.1630 1,190,095 -0.00(-2.22%)
Jul 18, 2022 0.1785 0.1790 0.1650 0.1667 2,359,453 +0.00(+2.27%)
Jul 15, 2022 0.2000 0.2000 0.1522 0.1630 9,047,702 -0.07(-30.04%)
Jul 14, 2022 0.2332 0.2385 0.2280 0.2330 299,926 +0.01(+2.46%)
Jul 13, 2022 0.2295 0.2399 0.2230 0.2274 707,606 -0.01(-4.29%)
Jul 12, 2022 0.2401 0.2450 0.2240 0.2376 411,346 -0.00(-1.82%)
Jul 11, 2022 0.2369 0.2500 0.2256 0.2420 854,083 +0.00(+1.89%)
Jul 08, 2022 0.2375 0.2375 0.2240 0.2375 353,845 +0.01(+3.26%)
Jul 07, 2022 0.2200 0.2300 0.2194 0.2300 622,689 +0.01(+4.55%)
Jul 06, 2022 0.2210 0.2300 0.2200 0.2200 365,974 -0.01(-2.65%)
Jul 05, 2022 0.2375 0.2375 0.2153 0.2260 863,878 -0.00(-1.74%)
Jul 01, 2022 0.2001 0.2380 0.2001 0.2300 1,540,673 +0.02(+7.83%)
Jun 30, 2022 0.2000 0.2189 0.1911 0.2133 909,586 +0.01(+3.44%)
Jun 29, 2022 0.2070 0.2200 0.1951 0.2062 2,303,616 +0.01(+3.10%)
Jun 28, 2022 0.1977 0.2075 0.1961 0.2000 711,073 +0.00(+2.51%)
Jun 27, 2022 0.2150 0.2150 0.1900 0.1951 471,503 +0.00(+0.67%)
Jun 24, 2022 0.1905 0.1948 0.1900 0.1938 453,927 +0.00(+1.95%)
Jun 23, 2022 0.1900 0.1950 0.1900 0.1901 559,342 +0.00(+0.05%)
Jun 22, 2022 0.1900 0.1950 0.1900 0.1900 622,681 +0.00(+0.00%)
Jun 21, 2022 0.1900 0.1980 0.1839 0.1900 585,710 +0.00(+0.90%)
Jun 17, 2022 0.1850 0.2030 0.1800 0.1883 1,020,864 -0.01(-2.74%)
Jun 16, 2022 0.2002 0.2064 0.1846 0.1936 765,692 -0.01(-3.20%)
Jun 15, 2022 0.2100 0.2065 0.1964 0.2000 407,963 +0.00(+0.00%)
Jun 14, 2022 0.2000 0.2100 0.1960 0.2000 607,896 -0.00(-0.10%)
Jun 13, 2022 0.2050 0.2062 0.1980 0.2002 1,055,778 -0.01(-4.67%)
Jun 10, 2022 0.2179 0.2179 0.2100 0.2100 482,996 -0.01(-4.55%)
Jun 09, 2022 0.2105 0.2291 0.2094 0.2200 1,324,285 +0.01(+3.77%)
Jun 08, 2022 0.2100 0.2140 0.2081 0.2120 456,593 +0.00(+0.95%)
Jun 07, 2022 0.2100 0.2195 0.2061 0.2100 633,685 -0.00(-1.87%)
Jun 06, 2022 0.2163 0.2200 0.2100 0.2140 854,186 -0.00(-0.70%)
Jun 03, 2022 0.2180 0.2180 0.2104 0.2155 335,092 -0.00(-1.55%)
Jun 02, 2022 0.2200 0.2259 0.2074 0.2189 1,151,499 -0.01(-3.14%)
Jun 01, 2022 0.2160 0.2260 0.2050 0.2260 893,744 +0.01(+2.36%)
May 31, 2022 0.2240 0.2250 0.2150 0.2208 304,458 +0.00(+1.24%)
May 27, 2022 0.2220 0.2220 0.2120 0.2181 238,305 +0.01(+2.88%)
May 26, 2022 0.2250 0.2277 0.2021 0.2120 688,526 -0.01(-3.33%)
May 25, 2022 0.2100 0.2277 0.2100 0.2193 755,177 +0.01(+4.18%)
May 24, 2022 0.2194 0.2226 0.2100 0.2105 277,792 -0.01(-4.27%)
May 23, 2022 0.2195 0.2299 0.2171 0.2199 476,185 +0.00(+0.73%)
May 20, 2022 0.2230 0.2393 0.2155 0.2183 679,628 -0.01(-4.80%)
May 19, 2022 0.2225 0.2399 0.2225 0.2293 380,151 +0.00(+1.46%)
May 18, 2022 0.2244 0.2340 0.2244 0.2260 476,636 -0.00(-1.14%)
May 17, 2022 0.2347 0.2399 0.2220 0.2286 637,708 -0.00(-0.78%)
May 16, 2022 0.2310 0.2362 0.2148 0.2304 549,322 +0.00(+0.61%)
May 13, 2022 0.2100 0.2315 0.2092 0.2290 1,238,722 +0.03(+14.50%)
May 12, 2022 0.2200 0.2200 0.1999 0.2000 1,550,746 -0.01(-6.98%)
May 11, 2022 0.2379 0.2379 0.2121 0.2150 921,655 -0.02(-9.44%)
May 10, 2022 0.2250 0.2375 0.2230 0.2374 1,470,476 +0.01(+5.23%)
May 09, 2022 0.2400 0.2405 0.2210 0.2256 1,240,558 -0.02(-8.03%)
May 06, 2022 0.2580 0.2580 0.2405 0.2453 658,606 -0.01(-4.89%)
May 05, 2022 0.2480 0.2588 0.2477 0.2579 729,488 +0.00(+1.14%)
May 04, 2022 0.2500 0.2640 0.2450 0.2550 1,711,644 +0.01(+5.42%)
May 03, 2022 0.2400 0.2448 0.2380 0.2419 271,537 -0.00(-0.04%)
May 02, 2022 0.2400 0.2450 0.2360 0.2420 468,514 +0.00(+1.30%)
Apr 29, 2022 0.2495 0.2495 0.2350 0.2389 473,245 -0.01(-3.08%)
Apr 28, 2022 0.2360 0.2500 0.2331 0.2465 482,379 +0.01(+2.49%)
Apr 27, 2022 0.2370 0.2440 0.2355 0.2405 306,034 +0.00(+1.39%)
Apr 26, 2022 0.2435 0.2435 0.2350 0.2372 658,982 -0.01(-2.51%)
Apr 25, 2022 0.2568 0.2568 0.2379 0.2433 473,914 -0.00(-0.29%)
Apr 22, 2022 0.2498 0.2498 0.2359 0.2440 861,720 -0.01(-2.32%)
Apr 21, 2022 0.2603 0.2610 0.2473 0.2498 761,242 -0.02(-5.74%)
Apr 20, 2022 0.2480 0.2650 0.2480 0.2650 846,233 +0.02(+7.59%)
Apr 19, 2022 0.2415 0.2600 0.2400 0.2463 1,448,879 +0.00(+0.74%)
Apr 18, 2022 0.2550 0.2590 0.2401 0.2445 1,353,301 -0.02(-7.74%)
Apr 14, 2022 0.2650 0.2668 0.2550 0.2650 799,398 -0.00(-0.75%)
Apr 13, 2022 0.2543 0.2690 0.2525 0.2670 1,449,467 +0.01(+2.34%)
Apr 12, 2022 0.2484 0.2700 0.2455 0.2609 3,145,536 +0.02(+6.49%)
Apr 11, 2022 0.2621 0.2621 0.2420 0.2450 985,779 -0.02(-5.77%)
Apr 08, 2022 0.2544 0.2620 0.2461 0.2600 1,195,841 +0.01(+3.05%)
Apr 07, 2022 0.2650 0.2650 0.2500 0.2523 1,403,051 -0.01(-3.00%)
Apr 06, 2022 0.2810 0.2810 0.2600 0.2601 1,459,952 -0.02(-7.11%)
Apr 05, 2022 0.2854 0.2977 0.2716 0.2800 855,152 -0.01(-4.11%)
Apr 04, 2022 0.2907 0.2947 0.2800 0.2920 1,335,891 +0.00(+1.49%)
Apr 01, 2022 0.2966 0.2980 0.2854 0.2877 838,685 +0.00(+0.84%)
Mar 31, 2022 0.3263 0.3274 0.2689 0.2853 3,775,110 -0.05(-15.09%)
Mar 30, 2022 0.3200 0.3360 0.3110 0.3360 1,714,757 +0.01(+3.70%)
Mar 29, 2022 0.3400 0.3497 0.3200 0.3240 1,879,783 -0.02(-5.95%)
Mar 28, 2022 0.3500 0.3513 0.3200 0.3445 2,010,348 -0.01(-2.38%)
Mar 25, 2022 0.3400 0.3599 0.3339 0.3529 2,203,381 +0.00(+0.40%)
Mar 24, 2022 0.3443 0.3900 0.3270 0.3515 11,188,909 +0.01(+1.88%)
Mar 23, 2022 0.3300 0.3528 0.3075 0.3450 6,079,285 +0.00(+1.47%)
Mar 22, 2022 0.3800 0.3970 0.3200 0.3400 7,656,662 -0.04(-10.53%)
Mar 21, 2022 0.4000 0.4394 0.3500 0.3800 22,822,350 -0.05(-11.63%)
Mar 18, 2022 0.3600 0.4300 0.3116 0.4300 33,792,200 +0.08(+23.99%)
Mar 17, 2022 0.2500 0.3868 0.2450 0.3468 30,683,304 +0.09(+37.56%)
Mar 16, 2022 0.2410 0.2544 0.2400 0.2521 1,432,421 +0.01(+5.04%)
Mar 15, 2022 0.2300 0.2451 0.2231 0.2400 1,177,699 +0.01(+3.90%)
Mar 14, 2022 0.2510 0.2510 0.2300 0.2310 883,336 -0.01(-2.86%)
Mar 11, 2022 0.2500 0.2549 0.2322 0.2378 2,082,371 -0.01(-4.77%)
Mar 10, 2022 0.2539 0.2587 0.2368 0.2497 1,240,953 -0.00(-1.11%)
Mar 09, 2022 0.2457 0.2550 0.2455 0.2525 930,395 +0.01(+2.85%)
Mar 08, 2022 0.2400 0.2500 0.2200 0.2455 1,472,959 +0.00(+1.03%)
Mar 07, 2022 0.2410 0.2572 0.2410 0.2430 1,068,881 +0.00(+0.21%)
Mar 04, 2022 0.2605 0.2636 0.2401 0.2425 780,409 -0.01(-4.68%)
Mar 03, 2022 0.2700 0.2700 0.2505 0.2544 990,865 -0.01(-2.15%)
Mar 02, 2022 0.2500 0.2700 0.2452 0.2600 1,252,560 +0.02(+6.73%)
Mar 01, 2022 0.2401 0.2585 0.2401 0.2436 1,062,728 -0.00(-0.20%)
Feb 28, 2022 0.2280 0.2490 0.2280 0.2441 503,441 +0.01(+2.56%)
Feb 25, 2022 0.2420 0.2500 0.2302 0.2380 648,730 -0.00(-1.94%)
Feb 24, 2022 0.2299 0.2488 0.2200 0.2427 1,435,841 +0.00(+1.13%)
Feb 23, 2022 0.2493 0.2549 0.2351 0.2400 737,535 -0.01(-2.12%)
Feb 22, 2022 0.2505 0.2520 0.2450 0.2452 1,126,649 -0.01(-3.01%)
Feb 18, 2022 0.2528 0 -0.01(-3.81%)
Feb 17, 2022 0.2749 0.2829 0.2529 0.2628 842,481 -0.01(-3.77%)
Feb 16, 2022 0.2550 0.2886 0.2550 0.2731 1,108,850 +0.01(+3.76%)
Feb 15, 2022 0.2400 0.2800 0.2445 0.2632 2,806,490 +0.02(+7.43%)
Feb 14, 2022 0.2652 0.2700 0.2338 0.2450 1,421,095 -0.02(-6.52%)
Feb 11, 2022 0.2800 0.2818 0.2601 0.2621 1,107,921 -0.01(-3.28%)
Feb 10, 2022 0.2750 0.2890 0.2610 0.2710 1,926,257 -0.01(-1.85%)
Feb 09, 2022 0.2685 0.2925 0.2578 0.2761 3,365,476 +0.01(+2.26%)
Feb 08, 2022 0.3100 0.3150 0.2500 0.2700 7,999,050 -0.01(-5.10%)
Feb 07, 2022 0.2400 0.2890 0.2400 0.2845 6,718,270 +0.05(+19.99%)
Feb 04, 2022 0.2400 0.2440 0.2257 0.2371 585,846 +0.00(+1.72%)
Feb 03, 2022 0.2485 0.2321 0.2331 916,112 -0.01(-2.47%)
Feb 02, 2022 0.2500 0.2630 0.2366 0.2390 1,263,096 -0.02(-8.04%)
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.