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 (%)
Feb 28, 2013 1.650 1.729 1.610 1.720 32,505 +0.05(+3.18%)
Feb 27, 2013 1.680 1.700 1.640 1.667 15,680 +0.01(+0.42%)
Feb 26, 2013 1.630 1.708 1.600 1.660 59,759 -0.03(-1.78%)
Feb 22, 2013 1.740 1.740 1.610 1.690 58,221 +0.04(+2.42%)
Feb 21, 2013 1.680 1.760 1.580 1.650 147,024 -0.07(-4.07%)
Feb 20, 2013 1.770 1.770 1.680 1.720 67,956 -0.06(-3.37%)
Feb 19, 2013 1.780 1.800 1.720 1.780 75,431 -0.02(-1.11%)
Feb 15, 2013 1.850 1.860 1.750 1.800 120,416 +0.00(+0.00%)
Feb 14, 2013 1.910 1.910 1.750 1.800 181,656 -0.04(-2.17%)
Feb 13, 2013 1.920 1.950 1.800 1.840 137,715 -0.07(-3.66%)
Feb 12, 2013 1.990 2.100 1.900 1.910 58,199 -0.02(-1.04%)
Feb 11, 2013 2.000 2.090 1.930 1.930 31,227 -0.07(-3.50%)
Feb 08, 2013 1.950 2.049 1.920 2.000 128,896 +0.05(+2.56%)
Feb 07, 2013 1.890 2.000 1.850 1.950 280,221 +0.09(+4.84%)
Feb 06, 2013 1.810 1.860 1.770 1.860 115,470 +0.04(+2.20%)
Feb 04, 2013 1.920 1.920 1.820 1.820 25,228 -0.06(-3.19%)
Feb 01, 2013 1.760 1.930 1.760 1.880 72,302 +0.10(+5.62%)
Jan 31, 2013 1.790 1.940 1.750 1.780 36,273 -0.07(-3.78%)
Jan 30, 2013 1.900 1.910 1.750 1.850 88,555 -0.05(-2.63%)
Jan 29, 2013 1.840 1.920 1.790 1.900 10,149 -0.00(-0.23%)
Jan 28, 2013 1.800 1.930 1.780 1.904 26,107 +0.06(+3.49%)
Jan 25, 2013 1.990 1.990 1.840 1.840 92,073 -0.13(-6.60%)
Jan 24, 2013 1.756 1.980 1.756 1.970 246,875 +0.24(+13.87%)
Jan 23, 2013 1.750 1.800 1.610 1.730 108,456 -0.04(-2.26%)
Jan 22, 2013 1.825 1.890 1.750 1.770 92,444 -0.05(-2.75%)
Jan 18, 2013 1.830 1.900 1.800 1.820 14,267 -0.03(-1.62%)
Jan 17, 2013 1.830 1.950 1.790 1.850 35,576 +0.00(+0.00%)
Jan 16, 2013 1.900 1.900 1.850 1.850 151,872 -0.03(-1.60%)
Jan 15, 2013 1.850 1.890 1.850 1.880 59,852 +0.01(+0.80%)
Jan 14, 2013 1.900 1.900 1.800 1.865 25,211 -0.04(-2.36%)
Jan 11, 2013 1.930 1.980 1.900 1.910 18,721 +0.01(+0.53%)
Jan 10, 2013 2.000 2.000 1.860 1.900 45,275 -0.07(-3.55%)
Jan 09, 2013 1.840 2.000 1.821 1.970 99,010 +0.13(+7.07%)
Jan 08, 2013 1.710 1.850 1.680 1.840 111,591 +0.10(+5.75%)
Jan 07, 2013 1.670 1.740 1.600 1.740 88,270 +0.04(+2.35%)
Jan 04, 2013 1.710 1.730 1.660 1.700 81,503 -0.01(-0.58%)
Jan 03, 2013 1.750 1.780 1.710 1.710 17,930 -0.07(-3.93%)
Jan 02, 2013 1.780 1.790 1.700 1.780 42,240 +0.02(+1.14%)
Dec 31, 2012 1.610 1.760 1.610 1.760 52,615 +0.13(+7.98%)
Dec 28, 2012 1.680 1.800 1.610 1.630 61,692 -0.05(-2.98%)
Dec 27, 2012 1.650 1.740 1.650 1.680 62,212 -0.01(-0.59%)
Dec 26, 2012 1.780 1.830 1.690 1.690 40,664 -0.15(-8.15%)
Dec 24, 2012 1.760 1.840 1.710 1.840 13,675 -0.01(-0.54%)
Dec 21, 2012 1.590 1.850 1.590 1.850 111,269 +0.25(+15.62%)
Dec 20, 2012 1.660 1.690 1.600 1.600 38,287 -0.10(-5.88%)
Dec 19, 2012 1.800 1.830 1.681 1.700 33,785 -0.05(-2.86%)
Dec 18, 2012 1.780 1.850 1.750 1.750 20,968 +0.08(+4.79%)
Dec 17, 2012 1.740 1.860 1.650 1.670 29,349 -0.13(-7.22%)
Dec 14, 2012 1.790 1.950 1.730 1.800 27,155 +0.07(+4.05%)
Dec 13, 2012 1.650 1.765 1.650 1.730 35,910 +0.10(+6.32%)
Dec 12, 2012 1.670 1.690 1.600 1.627 23,982 +0.03(+1.69%)
Dec 11, 2012 1.610 1.680 1.510 1.600 119,546 -0.07(-4.19%)
Dec 10, 2012 1.710 1.710 1.650 1.670 20,437 -0.04(-2.34%)
Dec 07, 2012 1.800 1.800 1.700 1.710 32,777 -0.08(-4.47%)
Dec 06, 2012 1.801 1.900 1.700 1.790 82,824 -0.07(-3.76%)
Dec 05, 2012 1.880 1.880 1.800 1.860 63,354 -0.02(-1.06%)
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.