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 (%)
Mar 31, 2014 2.700 2.750 2.530 2.570 1,151,685 -0.06(-2.28%)
Mar 28, 2014 2.600 2.649 2.360 2.630 1,095,587 +0.03(+1.15%)
Mar 27, 2014 2.720 2.740 2.450 2.600 1,763,735 -0.12(-4.41%)
Mar 26, 2014 3.020 3.040 2.590 2.720 1,911,942 -0.30(-9.93%)
Mar 25, 2014 3.160 3.207 2.880 3.020 1,521,093 -0.14(-4.43%)
Mar 24, 2014 3.250 3.290 2.880 3.160 1,806,067 -0.10(-3.07%)
Mar 21, 2014 3.330 3.460 3.200 3.260 1,712,010 -0.14(-4.12%)
Mar 20, 2014 3.470 3.550 3.350 3.400 1,597,044 -0.05(-1.45%)
Mar 19, 2014 3.330 3.640 3.250 3.450 5,348,996 +0.30(+9.52%)
Mar 18, 2014 3.050 3.160 3.000 3.150 1,480,014 +0.10(+3.28%)
Mar 17, 2014 3.160 3.180 2.990 3.050 1,998,029 -0.08(-2.56%)
Mar 14, 2014 2.990 3.200 2.980 3.130 3,624,698 +0.18(+6.10%)
Mar 13, 2014 2.930 2.950 2.770 2.950 1,750,146 +0.05(+1.72%)
Mar 12, 2014 2.750 2.900 2.720 2.900 959,315 +0.12(+4.32%)
Mar 11, 2014 2.830 3.000 2.700 2.780 2,323,027 -0.03(-1.07%)
Mar 10, 2014 2.770 2.900 2.670 2.810 1,709,955 +0.09(+3.31%)
Mar 07, 2014 2.800 2.840 2.670 2.720 892,269 -0.04(-1.45%)
Mar 06, 2014 2.920 2.950 2.650 2.760 1,651,045 -0.14(-4.83%)
Mar 05, 2014 2.730 3.020 2.725 2.900 2,496,280 +0.14(+5.07%)
Mar 04, 2014 2.660 2.850 2.620 2.760 1,544,972 +0.12(+4.55%)
Mar 03, 2014 2.560 2.680 2.510 2.640 722,523 -0.06(-2.22%)
Feb 28, 2014 2.710 2.800 2.520 2.700 1,192,966 -0.06(-2.17%)
Feb 27, 2014 2.710 2.800 2.620 2.760 1,205,105 -0.03(-1.08%)
Feb 26, 2014 2.910 2.960 2.730 2.790 1,568,059 -0.11(-3.79%)
Feb 25, 2014 2.760 3.050 2.700 2.900 3,054,965 +0.17(+6.23%)
Feb 24, 2014 2.640 2.740 2.550 2.730 968,625 +0.09(+3.41%)
Feb 21, 2014 2.730 2.760 2.580 2.640 1,115,390 -0.05(-1.86%)
Feb 20, 2014 2.740 2.740 2.400 2.690 1,168,597 -0.03(-1.10%)
Feb 19, 2014 2.790 2.890 2.620 2.720 3,151,942 +0.07(+2.64%)
Feb 18, 2014 2.490 2.700 2.450 2.650 2,299,183 +0.21(+8.61%)
Feb 14, 2014 2.490 2.440 2.440 2.440 4,016,600 +0.14(+6.09%)
Feb 13, 2014 1.890 2.460 1.880 2.300 3,742,567 +0.38(+19.79%)
Feb 12, 2014 1.960 1.980 1.860 1.920 296,650 -0.04(-2.04%)
Feb 11, 2014 1.940 1.980 1.830 1.960 389,085 +0.04(+2.08%)
Feb 10, 2014 1.930 1.980 1.860 1.920 315,125 +0.03(+1.58%)
Feb 07, 2014 1.830 1.900 1.790 1.890 246,943 +0.07(+3.85%)
Feb 06, 2014 1.900 1.930 1.780 1.820 227,860 -0.05(-2.67%)
Feb 05, 2014 1.900 1.920 1.730 1.870 514,042 -0.06(-3.11%)
Feb 04, 2014 1.930 2.040 1.880 1.930 363,263 +0.05(+2.66%)
Feb 03, 2014 1.990 1.990 1.830 1.880 491,142 -0.11(-5.34%)
Jan 31, 2014 1.850 2.030 1.830 1.986 964,207 +0.09(+4.53%)
Jan 30, 2014 1.750 2.000 1.750 1.900 550,271 +0.11(+6.15%)
Jan 29, 2014 1.750 1.810 1.750 1.790 143,729 +0.05(+2.87%)
Jan 28, 2014 1.690 1.850 1.660 1.740 571,077 +0.03(+1.75%)
Jan 27, 2014 1.930 1.930 1.640 1.710 1,160,434 -0.22(-11.40%)
Jan 24, 2014 1.920 1.960 1.800 1.930 317,425 -0.03(-1.53%)
Jan 23, 2014 1.850 1.960 1.800 1.960 568,730 +0.11(+5.95%)
Jan 22, 2014 1.870 1.900 1.750 1.850 450,211 -0.02(-1.07%)
Jan 21, 2014 1.900 1.970 1.850 1.870 412,909 +0.00(+0.00%)
Jan 17, 2014 1.860 1.870 1.870 1.870 626,200 -0.01(-0.53%)
Jan 16, 2014 1.980 2.040 1.840 1.880 861,883 -0.04(-2.08%)
Jan 15, 2014 1.800 1.941 1.710 1.920 717,897 +0.18(+10.34%)
Jan 14, 2014 1.800 1.870 1.660 1.740 671,037 -0.02(-1.14%)
Jan 13, 2014 1.880 1.880 1.720 1.760 881,691 -0.11(-5.88%)
Jan 10, 2014 1.880 1.930 1.810 1.870 897,507 +0.02(+1.08%)
Jan 09, 2014 1.750 1.850 1.700 1.850 385,764 +0.08(+4.52%)
Jan 08, 2014 1.850 1.870 1.660 1.770 991,418 -0.05(-2.75%)
Jan 07, 2014 1.900 2.010 1.700 1.820 1,485,462 -0.07(-3.70%)
Jan 06, 2014 1.750 1.890 1.710 1.890 1,038,149 +0.20(+11.83%)
Jan 03, 2014 1.648 1.730 1.620 1.690 658,357 +0.08(+4.97%)
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.