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, 2014 1.800 1.890 1.730 1.750 613,037 -0.15(-7.89%)
Jul 30, 2014 1.910 2.000 1.800 1.900 956,494 -0.06(-3.06%)
Jul 29, 2014 1.450 2.200 1.450 1.960 4,851,413 +0.50(+34.25%)
Jul 28, 2014 1.480 1.590 1.340 1.460 1,419,659 -0.01(-0.68%)
Jul 25, 2014 1.520 1.547 1.430 1.470 660,548 -0.05(-3.29%)
Jul 24, 2014 1.560 1.590 1.520 1.520 240,054 -0.05(-3.18%)
Jul 23, 2014 1.520 1.580 1.520 1.570 107,497 +0.06(+3.97%)
Jul 22, 2014 1.620 1.620 1.490 1.510 343,538 -0.11(-6.79%)
Jul 21, 2014 1.660 1.750 1.601 1.620 231,951 -0.02(-1.22%)
Jul 18, 2014 1.450 1.640 1.441 1.640 648,837 +0.15(+10.07%)
Jul 17, 2014 1.350 1.510 1.330 1.490 612,420 +0.13(+9.56%)
Jul 16, 2014 1.420 1.420 1.320 1.360 347,470 -0.06(-4.23%)
Jul 15, 2014 1.500 1.540 1.410 1.420 321,756 -0.08(-5.33%)
Jul 14, 2014 1.480 1.540 1.460 1.500 279,134 +0.01(+0.67%)
Jul 11, 2014 1.490 1.530 1.482 1.490 289,780 -0.02(-1.32%)
Jul 10, 2014 1.480 1.520 1.470 1.510 263,799 -0.01(-0.66%)
Jul 09, 2014 1.570 1.570 1.490 1.520 165,989 -0.03(-1.94%)
Jul 08, 2014 1.610 1.610 1.480 1.550 486,483 -0.06(-3.73%)
Jul 07, 2014 1.660 1.660 1.540 1.610 525,533 -0.04(-2.42%)
Jul 03, 2014 1.660 1.650 1.650 1.650 335,800 -0.02(-1.20%)
Jul 02, 2014 1.710 1.760 1.620 1.670 766,531 -0.07(-4.02%)
Jul 01, 2014 1.770 1.840 1.720 1.740 524,841 +0.02(+1.16%)
Jun 30, 2014 1.730 1.780 1.660 1.720 233,204 +0.01(+0.58%)
Jun 27, 2014 1.700 1.750 1.640 1.710 413,062 +0.00(+0.00%)
Jun 26, 2014 1.680 1.720 1.600 1.710 406,244 +0.00(+0.00%)
Jun 25, 2014 1.800 1.800 1.640 1.710 578,019 +0.07(+4.27%)
Jun 24, 2014 1.690 1.740 1.610 1.640 308,013 -0.03(-1.80%)
Jun 23, 2014 1.820 1.820 1.650 1.670 551,451 -0.12(-6.70%)
Jun 20, 2014 1.860 1.860 1.750 1.790 441,298 -0.05(-2.72%)
Jun 19, 2014 1.750 1.890 1.710 1.840 1,036,183 +0.14(+8.24%)
Jun 18, 2014 1.640 1.700 1.610 1.700 519,223 +0.09(+5.59%)
Jun 17, 2014 1.560 1.630 1.530 1.610 496,189 +0.07(+4.55%)
Jun 16, 2014 1.580 1.600 1.510 1.540 273,427 -0.03(-1.91%)
Jun 13, 2014 1.420 1.580 1.390 1.570 744,454 +0.15(+10.56%)
Jun 12, 2014 1.460 1.480 1.410 1.420 296,857 -0.06(-4.05%)
Jun 11, 2014 1.490 1.500 1.423 1.480 387,143 -0.01(-0.67%)
Jun 10, 2014 1.700 1.750 1.380 1.490 1,974,881 +0.11(+7.97%)
Jun 06, 2014 1.340 1.380 1.310 1.380 289,001 +0.05(+4.15%)
Jun 05, 2014 1.340 1.360 1.300 1.325 266,118 +0.00(+0.38%)
Jun 04, 2014 1.360 1.360 1.310 1.320 281,061 -0.05(-3.65%)
Jun 03, 2014 1.400 1.415 1.330 1.370 362,790 -0.02(-1.44%)
Jun 02, 2014 1.380 1.400 1.330 1.390 310,668 +0.01(+0.72%)
May 30, 2014 1.370 1.380 1.330 1.380 522,375 +0.02(+1.47%)
May 29, 2014 1.330 1.390 1.310 1.360 480,918 +0.05(+3.82%)
May 28, 2014 1.310 1.350 1.290 1.310 397,797 +0.00(+0.00%)
May 27, 2014 1.380 1.410 1.310 1.310 553,837 -0.04(-2.96%)
May 23, 2014 1.350 1.350 1.350 1.350 186,000 -0.03(-2.17%)
May 22, 2014 1.340 1.380 1.300 1.380 220,813 +0.08(+6.15%)
May 21, 2014 1.360 1.380 1.300 1.300 575,300 -0.07(-5.11%)
May 20, 2014 1.430 1.430 1.320 1.370 669,356 -0.07(-4.86%)
May 19, 2014 1.420 1.480 1.410 1.440 480,282 +0.03(+1.93%)
May 16, 2014 1.500 1.510 1.370 1.413 742,541 -0.05(-3.24%)
May 15, 2014 1.310 1.480 1.250 1.460 3,230,439 +0.30(+25.86%)
May 14, 2014 1.280 1.290 1.160 1.160 563,309 -0.10(-8.30%)
May 13, 2014 1.310 1.330 1.250 1.265 569,789 -0.04(-2.69%)
May 12, 2014 1.330 1.340 1.270 1.300 676,186 +0.02(+1.56%)
May 09, 2014 1.330 1.330 1.210 1.280 540,136 +0.01(+0.79%)
May 08, 2014 1.360 1.400 1.220 1.270 1,341,303 -0.09(-6.62%)
May 07, 2014 1.350 1.420 1.310 1.360 861,378 +0.06(+4.62%)
May 06, 2014 1.420 1.470 1.300 1.300 1,295,931 -0.12(-8.45%)
May 05, 2014 1.330 1.440 1.280 1.420 1,635,115 +0.12(+9.23%)
May 02, 2014 1.460 1.510 1.300 1.300 1,684,073 -0.14(-9.41%)
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.