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 29, 2016 1.790 1.800 1.730 1.750 398,175 -0.03(-1.69%)
Jul 28, 2016 1.780 1.815 1.730 1.780 309,719 -0.01(-0.56%)
Jul 27, 2016 1.730 1.810 1.691 1.790 464,342 +0.07(+4.07%)
Jul 26, 2016 1.700 1.740 1.680 1.720 358,806 +0.00(+0.00%)
Jul 25, 2016 1.670 1.740 1.670 1.720 240,238 +0.02(+1.18%)
Jul 22, 2016 1.670 1.730 1.660 1.700 298,441 +0.04(+2.41%)
Jul 21, 2016 1.710 1.730 1.630 1.660 488,707 -0.06(-3.49%)
Jul 20, 2016 1.650 1.740 1.650 1.720 269,406 +0.07(+4.24%)
Jul 19, 2016 1.780 1.780 1.650 1.650 624,190 -0.13(-7.30%)
Jul 18, 2016 1.730 1.780 1.700 1.780 376,861 +0.08(+4.71%)
Jul 15, 2016 1.750 1.750 1.660 1.700 522,680 -0.02(-1.16%)
Jul 14, 2016 1.830 1.830 1.710 1.720 625,179 -0.07(-3.91%)
Jul 13, 2016 1.920 1.940 1.770 1.790 698,189 -0.12(-6.28%)
Jul 12, 2016 1.840 1.930 1.840 1.910 470,287 +0.06(+3.24%)
Jul 11, 2016 1.880 1.890 1.840 1.850 309,393 -0.04(-2.12%)
Jul 08, 2016 1.850 1.900 1.850 1.890 434,039 +0.04(+2.16%)
Jul 07, 2016 1.860 1.900 1.800 1.850 568,664 +0.02(+1.09%)
Jul 06, 2016 1.780 1.870 1.770 1.830 472,970 +0.03(+1.67%)
Jul 05, 2016 1.820 1.830 1.760 1.800 270,997 -0.01(-0.55%)
Jul 01, 2016 1.800 1.810 1.810 1.810 395,700 +0.01(+0.56%)
Jun 30, 2016 1.800 1.820 1.760 1.800 318,546 +0.02(+1.12%)
Jun 29, 2016 1.810 1.810 1.720 1.780 523,736 +0.02(+1.14%)
Jun 28, 2016 1.710 1.810 1.680 1.760 738,543 +0.12(+7.32%)
Jun 27, 2016 1.680 1.730 1.620 1.640 932,483 -0.06(-3.53%)
Jun 24, 2016 1.750 1.800 1.650 1.700 7,451,535 -0.06(-3.41%)
Jun 23, 2016 1.840 1.855 1.750 1.760 867,069 -0.09(-4.86%)
Jun 22, 2016 1.770 1.850 1.720 1.850 636,859 +0.07(+3.93%)
Jun 21, 2016 1.850 1.860 1.720 1.780 557,984 -0.02(-1.11%)
Jun 20, 2016 1.780 1.860 1.750 1.800 499,184 +0.02(+1.12%)
Jun 17, 2016 1.850 1.880 1.735 1.780 596,501 -0.09(-4.81%)
Jun 16, 2016 1.940 1.940 1.810 1.870 325,059 -0.04(-2.09%)
Jun 15, 2016 1.690 1.930 1.690 1.910 839,447 +0.21(+12.35%)
Jun 14, 2016 1.810 1.820 1.660 1.700 764,819 -0.11(-6.08%)
Jun 13, 2016 1.750 1.840 1.730 1.810 855,457 +0.00(+0.00%)
Jun 10, 2016 1.810 1.880 1.760 1.810 535,368 +0.00(+0.00%)
Jun 09, 2016 1.900 1.930 1.780 1.810 642,368 -0.08(-4.23%)
Jun 08, 2016 2.020 2.030 1.850 1.890 1,126,553 -0.11(-5.50%)
Jun 07, 2016 2.110 2.110 1.990 2.000 533,688 -0.09(-4.31%)
Jun 06, 2016 2.060 2.120 1.940 2.090 583,211 +0.00(+0.00%)
Jun 03, 2016 2.110 2.150 2.070 2.090 436,613 -0.02(-0.95%)
Jun 02, 2016 2.190 2.250 2.110 2.110 555,780 -0.11(-4.95%)
Jun 01, 2016 2.170 2.240 2.160 2.220 250,489 +0.03(+1.37%)
May 31, 2016 2.090 2.210 2.080 2.190 565,876 +0.07(+3.30%)
May 27, 2016 2.090 2.120 2.120 2.120 327,100 +0.01(+0.47%)
May 26, 2016 2.150 2.180 2.080 2.110 341,670 -0.04(-1.86%)
May 25, 2016 2.140 2.200 2.120 2.150 518,511 -0.02(-0.92%)
May 24, 2016 2.190 2.200 2.120 2.170 465,591 +0.00(+0.00%)
May 23, 2016 2.290 2.380 2.150 2.170 988,125 -0.07(-3.13%)
May 20, 2016 2.170 2.260 2.150 2.240 550,845 +0.06(+2.75%)
May 19, 2016 2.150 2.180 2.110 2.180 379,451 +0.04(+1.87%)
May 18, 2016 2.150 2.190 2.110 2.140 257,347 -0.04(-1.83%)
May 17, 2016 2.120 2.200 2.115 2.180 458,484 +0.02(+0.93%)
May 16, 2016 2.160 2.230 2.120 2.160 576,129 +0.09(+4.35%)
May 13, 2016 2.110 2.130 2.050 2.070 388,088 -0.05(-2.36%)
May 12, 2016 2.260 2.260 2.030 2.120 790,457 -0.08(-3.64%)
May 11, 2016 2.160 2.280 2.150 2.200 686,687 +0.02(+0.92%)
May 10, 2016 2.280 2.300 2.140 2.180 473,909 -0.10(-4.39%)
May 09, 2016 2.300 2.400 2.220 2.280 964,627 +0.02(+0.88%)
May 06, 2016 2.120 2.310 1.920 2.260 2,403,974 +0.50(+28.41%)
May 05, 2016 1.890 2.030 1.650 1.760 1,326,766 -0.24(-12.00%)
May 04, 2016 2.130 2.200 1.920 2.000 1,022,923 -0.18(-8.26%)
May 03, 2016 2.250 2.250 2.120 2.180 403,777 -0.04(-1.80%)
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.