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 (%)
Apr 28, 2017 0.5800 0.6200 0.5700 0.5700 1,362,285 -0.02(-3.39%)
Apr 27, 2017 0.5240 0.6300 0.5240 0.5900 3,247,032 +0.06(+10.65%)
Apr 26, 2017 0.5000 0.5400 0.4800 0.5332 1,666,258 +0.03(+6.36%)
Apr 25, 2017 0.5404 0.5404 0.4817 0.5013 714,531 -0.00(-0.24%)
Apr 24, 2017 0.5100 0.5100 0.4800 0.5025 1,208,247 +0.01(+2.13%)
Apr 21, 2017 0.5290 0.5342 0.4850 0.4920 1,623,083 -0.02(-4.09%)
Apr 20, 2017 0.5000 0.5300 0.4800 0.5130 2,779,759 +0.03(+6.28%)
Apr 19, 2017 0.5000 0.5000 0.4733 0.4827 513,396 +0.01(+1.64%)
Apr 18, 2017 0.5010 0.5028 0.4610 0.4749 765,958 -0.03(-5.13%)
Apr 17, 2017 0.4800 0.5030 0.4800 0.5006 285,610 +0.00(+0.12%)
Apr 13, 2017 0.5000 0.5032 0.4975 0.5000 576,427 -0.00(-0.02%)
Apr 12, 2017 0.5075 0.5104 0.5000 0.5001 255,269 -0.01(-1.32%)
Apr 11, 2017 0.5000 0.5150 0.4950 0.5068 606,956 +0.01(+2.32%)
Apr 10, 2017 0.5400 0.5500 0.4901 0.4953 952,921 -0.03(-6.51%)
Apr 07, 2017 0.5500 0.5500 0.5100 0.5298 427,489 -0.01(-1.69%)
Apr 06, 2017 0.5342 0.5500 0.5215 0.5389 541,989 -0.00(-0.02%)
Apr 05, 2017 0.5550 0.5550 0.5200 0.5390 1,152,249 -0.02(-2.71%)
Apr 04, 2017 0.6000 0.6100 0.5101 0.5540 2,081,382 -0.05(-7.67%)
Apr 03, 2017 0.6300 0.6349 0.6000 0.6000 624,311 -0.03(-4.87%)
Mar 31, 2017 0.6400 0.6400 0.6250 0.6307 429,288 -0.01(-1.35%)
Mar 30, 2017 0.6700 0.6700 0.6301 0.6393 1,828,079 -0.03(-4.74%)
Mar 29, 2017 0.6700 0.6848 0.6376 0.6711 372,045 -0.00(-0.28%)
Mar 28, 2017 0.7050 0.7050 0.5900 0.6730 1,428,116 -0.02(-2.58%)
Mar 27, 2017 0.7100 0.7100 0.6813 0.6908 302,904 -0.01(-1.31%)
Mar 24, 2017 0.7210 0.7243 0.6900 0.7000 351,770 -0.02(-2.43%)
Mar 23, 2017 0.7200 0.7213 0.7012 0.7174 192,335 +0.02(+2.27%)
Mar 22, 2017 0.7100 0.7210 0.6900 0.7015 431,519 +0.00(+0.20%)
Mar 21, 2017 0.7400 0.7500 0.6900 0.7001 987,569 -0.05(-6.43%)
Mar 20, 2017 0.7663 0.7700 0.7371 0.7482 356,000 -0.02(-2.91%)
Mar 17, 2017 0.7400 0.7800 0.7400 0.7706 2,378,085 -0.01(-1.21%)
Mar 16, 2017 0.7842 0.7899 0.7477 0.7800 322,190 +0.03(+4.43%)
Mar 15, 2017 0.7752 0.8015 0.7350 0.7469 783,568 -0.01(-0.70%)
Mar 14, 2017 0.7700 0.7752 0.7451 0.7522 388,048 -0.02(-2.30%)
Mar 13, 2017 0.7600 0.7752 0.7501 0.7699 224,620 -0.00(-0.04%)
Mar 10, 2017 0.7650 0.8010 0.7501 0.7702 365,921 +0.01(+1.95%)
Mar 09, 2017 0.7700 0.7700 0.7400 0.7555 286,695 -0.01(-0.83%)
Mar 08, 2017 0.7700 0.7700 0.7304 0.7618 275,462 +0.01(+1.57%)
Mar 07, 2017 0.7900 0.7900 0.7245 0.7500 662,864 -0.01(-1.57%)
Mar 06, 2017 0.7779 0.8078 0.7510 0.7620 690,134 -0.00(-0.38%)
Mar 03, 2017 0.8025 0.8035 0.7502 0.7649 954,855 -0.02(-2.61%)
Mar 02, 2017 0.8000 0.8033 0.7724 0.7854 636,767 -0.01(-1.84%)
Mar 01, 2017 0.8000 0.8014 0.7683 0.8001 349,481 +0.01(+1.28%)
Feb 28, 2017 0.7950 0.8010 0.7610 0.7900 428,970 -0.01(-1.42%)
Feb 27, 2017 0.7650 0.8060 0.7542 0.8014 880,525 +0.05(+6.77%)
Feb 24, 2017 0.7652 0.7652 0.7320 0.7506 370,069 +0.01(+1.17%)
Feb 23, 2017 0.7800 0.7800 0.7374 0.7419 469,519 -0.03(-3.97%)
Feb 22, 2017 0.8000 0.8055 0.7501 0.7726 865,352 -0.02(-2.62%)
Feb 21, 2017 0.8200 0.8295 0.7900 0.7934 486,207 -0.01(-1.59%)
Feb 17, 2017 0.8062 0.8062 0.8062 0 +0.00(+0.16%)
Feb 16, 2017 0.8269 0.8269 0.8022 0.8049 259,940 -0.02(-2.37%)
Feb 15, 2017 0.8230 0.8276 0.8000 0.8244 460,732 +0.00(+0.26%)
Feb 14, 2017 0.8500 0.8549 0.8200 0.8223 678,701 -0.03(-3.26%)
Feb 13, 2017 0.8520 0.8720 0.8430 0.8500 865,242 +0.00(+0.09%)
Feb 10, 2017 0.8500 0.8780 0.8420 0.8492 383,949 -0.00(-0.49%)
Feb 09, 2017 0.8491 0.8596 0.8200 0.8534 340,241 +0.02(+2.82%)
Feb 08, 2017 0.8500 0.8500 0.8200 0.8300 489,139 -0.02(-2.84%)
Feb 07, 2017 0.8500 0.8650 0.8480 0.8543 266,572 +0.00(+0.38%)
Feb 06, 2017 0.8570 0.8800 0.8400 0.8511 543,452 +0.00(+0.13%)
Feb 03, 2017 0.8400 0.8500 0.8122 0.8500 434,800 +0.01(+1.55%)
Feb 02, 2017 0.8500 0.8500 0.8200 0.8370 304,720 +0.02(+2.62%)
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.