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 (%)
Jul 31, 2020 0.6510 0.6880 0.5750 0.5781 2,102,400 -0.13(-18.58%)
Jul 30, 2020 0.5600 0.7500 0.5500 0.7100 8,792,821 +0.17(+32.09%)
Jul 29, 2020 0.5400 0.5699 0.5345 0.5375 240,676 +0.01(+1.11%)
Jul 28, 2020 0.5300 0.5390 0.5229 0.5316 88,983 +0.01(+1.16%)
Jul 27, 2020 0.5300 0.5400 0.5200 0.5255 96,467 +0.00(+0.92%)
Jul 24, 2020 0.5470 0.5520 0.5181 0.5207 120,600 -0.01(-2.71%)
Jul 23, 2020 0.5510 0.5750 0.5108 0.5352 287,899 -0.01(-1.82%)
Jul 22, 2020 0.5600 0.5799 0.5351 0.5451 622,220 -0.01(-2.35%)
Jul 21, 2020 0.5110 0.5600 0.5101 0.5582 715,647 +0.04(+7.62%)
Jul 20, 2020 0.5200 0.5200 0.5007 0.5187 223,830 -0.00(-0.40%)
Jul 17, 2020 0.5000 0.5209 0.5000 0.5208 199,700 +0.01(+2.66%)
Jul 16, 2020 0.5030 0.5160 0.5001 0.5073 66,491 -0.01(-2.27%)
Jul 15, 2020 0.4907 0.5200 0.4907 0.5191 154,921 +0.03(+5.83%)
Jul 14, 2020 0.5260 0.5320 0.4853 0.4905 158,019 -0.03(-5.78%)
Jul 13, 2020 0.5270 0.5497 0.5050 0.5206 120,150 -0.01(-1.48%)
Jul 10, 2020 0.5300 0.5400 0.5171 0.5284 251,300 -0.00(-0.58%)
Jul 09, 2020 0.5418 0.5499 0.5200 0.5315 76,080 -0.01(-1.79%)
Jul 08, 2020 0.5330 0.5412 0.5140 0.5412 92,450 +0.03(+5.50%)
Jul 07, 2020 0.4904 0.5300 0.4900 0.5130 332,982 +0.02(+3.85%)
Jul 06, 2020 0.5100 0.5150 0.4750 0.4940 276,864 -0.01(-1.26%)
Jul 02, 2020 0.5135 0.5300 0.5003 0.5003 259,600 -0.01(-1.92%)
Jul 01, 2020 0.5100 0.5300 0.5090 0.5101 154,931 +0.00(+0.02%)
Jun 30, 2020 0.5300 0.5400 0.5100 0.5100 350,907 -0.00(-0.89%)
Jun 29, 2020 0.5280 0.5329 0.5100 0.5146 436,289 -0.01(-1.81%)
Jun 26, 2020 0.5000 0.5351 0.5000 0.5241 522,700 -0.00(-0.02%)
Jun 25, 2020 0.5300 0.5600 0.5000 0.5242 780,051 -0.01(-2.04%)
Jun 24, 2020 0.5583 0.5583 0.5101 0.5351 737,684 -0.02(-4.16%)
Jun 23, 2020 0.5800 0.5917 0.5300 0.5583 714,544 -0.01(-2.05%)
Jun 22, 2020 0.5300 0.5800 0.5000 0.5700 1,650,391 +0.08(+16.33%)
Jun 19, 2020 0.5200 0.5700 0.4900 0.4900 887,400 -0.02(-4.03%)
Jun 18, 2020 0.5200 0.6400 0.4990 0.5106 5,626,226 +0.04(+7.72%)
Jun 17, 2020 0.4700 0.4750 0.4413 0.4740 197,266 +0.01(+3.04%)
Jun 16, 2020 0.4400 0.4800 0.4301 0.4600 478,935 +0.03(+7.85%)
Jun 15, 2020 0.4180 0.4460 0.3930 0.4265 209,734 +0.02(+4.02%)
Jun 12, 2020 0.4080 0.4229 0.4000 0.4100 143,500 +0.01(+3.17%)
Jun 11, 2020 0.4199 0.4200 0.3900 0.3974 265,982 -0.05(-11.12%)
Jun 10, 2020 0.4500 0.4600 0.4301 0.4471 212,757 +0.01(+1.61%)
Jun 09, 2020 0.4300 0.4400 0.4100 0.4400 186,188 +0.01(+3.09%)
Jun 08, 2020 0.4400 0.4400 0.3945 0.4268 356,670 -0.01(-1.52%)
Jun 05, 2020 0.4300 0.4700 0.3659 0.4334 767,500 +0.01(+1.50%)
Jun 04, 2020 0.4200 0.4290 0.3895 0.4270 266,858 +0.02(+4.15%)
Jun 03, 2020 0.4100 0.4300 0.3900 0.4100 217,815 +0.02(+4.91%)
Jun 02, 2020 0.4000 0.4150 0.3810 0.3908 375,069 -0.02(-4.15%)
Jun 01, 2020 0.3982 0.4077 0.3800 0.4077 378,705 +0.01(+2.85%)
May 29, 2020 0.3850 0.3982 0.3600 0.3964 257,900 +0.01(+2.69%)
May 28, 2020 0.3800 0.3884 0.3488 0.3860 505,563 +0.01(+1.74%)
May 27, 2020 0.3816 0.3982 0.3500 0.3794 2,151,350 +0.04(+11.98%)
May 26, 2020 0.3400 0.3488 0.3203 0.3388 247,295 +0.01(+2.67%)
May 22, 2020 0.3250 0.3300 0.3110 0.3300 212,500 +0.01(+2.87%)
May 21, 2020 0.3300 0.3300 0.3164 0.3208 164,497 -0.01(-4.44%)
May 20, 2020 0.3300 0.3357 0.3119 0.3357 158,198 +0.01(+4.58%)
May 19, 2020 0.3500 0.3500 0.3110 0.3210 195,983 +0.00(+0.91%)
May 18, 2020 0.3300 0.3400 0.2984 0.3181 665,958 -0.01(-2.12%)
May 15, 2020 0.3069 0.3400 0.3069 0.3250 515,400 +0.00(+0.87%)
May 14, 2020 0.3274 0.3281 0.3110 0.3222 171,045 +0.00(+1.35%)
May 13, 2020 0.3500 0.3500 0.2525 0.3179 602,603 -0.03(-8.73%)
May 12, 2020 0.3500 0.3550 0.3301 0.3483 411,297 +0.02(+5.35%)
May 11, 2020 0.3256 0.3390 0.3256 0.3306 190,905 +0.00(+0.18%)
May 08, 2020 0.3310 0.3310 0.3250 0.3300 104,200 +0.00(+0.00%)
May 07, 2020 0.3325 0.3398 0.3250 0.3300 156,118 -0.00(-0.48%)
May 06, 2020 0.3500 0.3500 0.3150 0.3316 530,023 -0.02(-4.58%)
May 05, 2020 0.3600 0.3800 0.3412 0.3475 470,402 +0.01(+2.21%)
May 04, 2020 0.3400 0.3600 0.3300 0.3400 124,049 +0.01(+2.10%)
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.