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, 2020 0.4200 0.4400 0.4000 0.4254 298,900 -0.00(-1.07%)
Feb 27, 2020 0.4400 0.4600 0.4200 0.4300 268,891 +0.00(+0.00%)
Feb 26, 2020 0.4300 0.4500 0.4300 0.4300 207,033 -0.00(-1.10%)
Feb 25, 2020 0.4550 0.4699 0.4304 0.4348 106,423 -0.03(-5.48%)
Feb 24, 2020 0.4780 0.4900 0.4530 0.4600 268,627 -0.03(-6.71%)
Feb 21, 2020 0.5130 0.5248 0.4610 0.4931 255,000 -0.01(-1.38%)
Feb 20, 2020 0.5220 0.5220 0.5000 0.5000 114,773 -0.02(-3.85%)
Feb 19, 2020 0.5200 0.5300 0.5100 0.5200 170,970 +0.01(+1.64%)
Feb 18, 2020 0.5400 0.5400 0.5025 0.5116 171,056 -0.01(-2.07%)
Feb 14, 2020 0.5300 0.5321 0.5049 0.5224 193,300 -0.00(-0.31%)
Feb 13, 2020 0.5400 0.5407 0.5200 0.5240 75,748 -0.01(-2.24%)
Feb 12, 2020 0.5600 0.5600 0.5260 0.5360 69,283 -0.01(-1.47%)
Feb 11, 2020 0.5600 0.5700 0.5210 0.5440 203,955 -0.01(-1.09%)
Feb 10, 2020 0.5600 0.5800 0.5400 0.5500 215,844 -0.02(-3.96%)
Feb 07, 2020 0.6000 0.6090 0.5600 0.5727 387,700 -0.03(-5.74%)
Feb 06, 2020 0.5800 0.6294 0.5600 0.6076 818,497 +0.05(+8.50%)
Feb 05, 2020 0.5400 0.5800 0.5300 0.5600 308,914 +0.02(+3.70%)
Feb 04, 2020 0.5400 0.5400 0.5300 0.5400 66,111 +0.01(+1.89%)
Feb 03, 2020 0.5100 0.5400 0.5100 0.5300 81,552 +0.01(+1.42%)
Jan 31, 2020 0.5200 0.5400 0.5110 0.5226 71,900 -0.00(-0.08%)
Jan 30, 2020 0.5600 0.5600 0.5207 0.5230 134,074 -0.02(-3.31%)
Jan 29, 2020 0.5399 0.5490 0.5301 0.5409 43,968 +0.00(+0.20%)
Jan 28, 2020 0.5469 0.5594 0.5300 0.5398 27,650 +0.01(+1.66%)
Jan 27, 2020 0.5750 0.5750 0.5300 0.5310 88,697 -0.02(-3.89%)
Jan 24, 2020 0.5510 0.5800 0.5509 0.5525 323,000 +0.01(+1.86%)
Jan 23, 2020 0.5400 0.5500 0.5400 0.5424 120,466 +0.00(+0.37%)
Jan 22, 2020 0.5600 0.5600 0.5370 0.5404 234,308 -0.01(-1.75%)
Jan 21, 2020 0.5400 0.5600 0.5300 0.5500 1,031,677 +0.04(+7.84%)
Jan 17, 2020 0.5010 0.5200 0.5010 0.5100 110,000 +0.00(+0.00%)
Jan 16, 2020 0.5100 0.5200 0.5100 0.5100 113,200 +0.00(+0.00%)
Jan 15, 2020 0.5000 0.5200 0.4800 0.5100 145,531 +0.01(+2.91%)
Jan 14, 2020 0.4800 0.5000 0.4751 0.4956 127,646 +0.00(+0.10%)
Jan 13, 2020 0.5010 0.5100 0.4810 0.4951 138,499 -0.01(-2.13%)
Jan 10, 2020 0.5000 0.5150 0.4903 0.5059 208,300 +0.01(+2.08%)
Jan 09, 2020 0.4917 0.5200 0.4857 0.4956 349,153 -0.01(-2.82%)
Jan 08, 2020 0.5100 0.5300 0.4900 0.5100 524,657 -0.02(-3.77%)
Jan 07, 2020 0.6000 0.6200 0.5200 0.5300 2,354,655 +0.01(+1.92%)
Jan 06, 2020 0.5400 0.5400 0.5000 0.5200 101,528 +0.02(+3.13%)
Jan 03, 2020 0.5020 0.5110 0.5000 0.5042 158,700 +0.00(+0.46%)
Jan 02, 2020 0.5086 0.5120 0.5000 0.5019 192,009 -0.01(-0.99%)
Dec 31, 2019 0.5000 0.5120 0.4996 0.5069 137,500 +0.00(+0.20%)
Dec 30, 2019 0.5200 0.5380 0.5053 0.5059 215,796 -0.02(-3.71%)
Dec 27, 2019 0.5400 0.5400 0.5110 0.5254 180,100 -0.00(-0.51%)
Dec 26, 2019 0.5020 0.5400 0.5020 0.5281 584,358 +0.02(+3.00%)
Dec 24, 2019 0.5000 0.5127 0.5000 0.5127 46,000 +0.02(+3.30%)
Dec 23, 2019 0.5160 0.5161 0.4700 0.4963 256,057 -0.02(-3.89%)
Dec 20, 2019 0.4810 0.5300 0.4750 0.5164 366,500 +0.04(+8.37%)
Dec 19, 2019 0.5000 0.5000 0.4700 0.4765 213,800 -0.00(-0.73%)
Dec 18, 2019 0.4100 0.4800 0.4100 0.4800 392,570 +0.06(+14.29%)
Dec 17, 2019 0.4200 0.4300 0.4100 0.4200 157,008 +0.00(+0.36%)
Dec 16, 2019 0.4230 0.4290 0.4103 0.4185 48,887 -0.01(-1.39%)
Dec 13, 2019 0.4300 0.4300 0.4160 0.4244 56,900 -0.00(-0.14%)
Dec 12, 2019 0.4170 0.4297 0.4170 0.4250 56,293 +0.01(+2.19%)
Dec 11, 2019 0.4300 0.4340 0.4116 0.4159 81,186 +0.01(+1.44%)
Dec 10, 2019 0.3980 0.4354 0.3980 0.4100 149,867 +0.00(+0.54%)
Dec 09, 2019 0.4150 0.4150 0.4000 0.4078 107,201 -0.00(-0.54%)
Dec 06, 2019 0.4150 0.4150 0.4000 0.4100 83,400 +0.01(+1.79%)
Dec 05, 2019 0.4180 0.4192 0.4000 0.4028 212,799 -0.02(-3.64%)
Dec 04, 2019 0.4110 0.4265 0.3951 0.4180 113,536 +0.02(+3.98%)
Dec 03, 2019 0.3922 0.4110 0.3890 0.4020 107,594 +0.01(+1.85%)
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.