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, 2017 0.5200 0.5200 0.4910 0.4940 655,899 -0.01(-2.41%)
Jul 28, 2017 0.5000 0.5150 0.4800 0.5062 882,154 +0.01(+1.04%)
Jul 27, 2017 0.4800 0.5010 0.4601 0.5010 1,023,904 +0.02(+3.34%)
Jul 26, 2017 0.5000 0.5095 0.4700 0.4848 1,496,441 -0.02(-3.29%)
Jul 25, 2017 0.5100 0.5200 0.5013 0.5013 855,609 -0.00(-0.75%)
Jul 24, 2017 0.5200 0.5274 0.5000 0.5051 1,108,012 -0.01(-2.87%)
Jul 21, 2017 0.5300 0.5350 0.5200 0.5200 433,977 -0.01(-1.05%)
Jul 20, 2017 0.5322 0.5360 0.5250 0.5255 847,119 -0.00(-0.59%)
Jul 19, 2017 0.5200 0.5500 0.5121 0.5286 1,169,108 +0.00(+0.76%)
Jul 18, 2017 0.5200 0.5300 0.5107 0.5246 549,944 +0.01(+1.41%)
Jul 17, 2017 0.5300 0.5400 0.5113 0.5173 707,544 -0.00(-0.52%)
Jul 14, 2017 0.5150 0.5290 0.5051 0.5200 526,139 +0.00(+0.46%)
Jul 13, 2017 0.5300 0.5320 0.5051 0.5176 742,964 -0.01(-1.88%)
Jul 12, 2017 0.5280 0.5349 0.5183 0.5275 972,601 +0.01(+1.78%)
Jul 11, 2017 0.5123 0.5371 0.5002 0.5183 1,016,013 +0.01(+1.75%)
Jul 10, 2017 0.5300 0.5400 0.5011 0.5094 1,189,423 -0.02(-3.65%)
Jul 07, 2017 0.5400 0.5535 0.5150 0.5287 1,305,430 -0.02(-3.87%)
Jul 06, 2017 0.5617 0.5750 0.5375 0.5500 1,042,274 -0.01(-2.48%)
Jul 05, 2017 0.5500 0.5925 0.5410 0.5640 712,219 +0.01(+2.56%)
Jul 03, 2017 0.5700 0.5812 0.5410 0.5499 687,158 -0.02(-2.76%)
Jun 30, 2017 0.5800 0.6000 0.5300 0.5655 1,657,013 -0.01(-2.50%)
Jun 29, 2017 0.6300 0.6435 0.5800 0.5800 1,200,603 -0.03(-4.92%)
Jun 28, 2017 0.6287 0.6590 0.6100 0.6100 1,111,651 -0.01(-1.61%)
Jun 27, 2017 0.6400 0.6700 0.6120 0.6200 942,240 -0.01(-1.56%)
Jun 26, 2017 0.6400 0.6500 0.6190 0.6298 1,443,934 -0.01(-1.47%)
Jun 23, 2017 0.7200 0.7200 0.6392 0.6392 8,886,034 -0.07(-10.17%)
Jun 22, 2017 0.7100 0.7155 0.6811 0.7116 1,361,203 -0.02(-2.37%)
Jun 21, 2017 0.7400 0.7542 0.7186 0.7289 1,858,430 +0.01(+1.24%)
Jun 20, 2017 0.6934 0.7381 0.6715 0.7200 2,156,859 +0.03(+3.84%)
Jun 19, 2017 0.6730 0.6994 0.6350 0.6934 1,090,809 +0.03(+4.90%)
Jun 16, 2017 0.7182 0.7182 0.6400 0.6610 1,713,533 -0.03(-4.97%)
Jun 15, 2017 0.6150 0.6985 0.6100 0.6956 2,356,946 +0.07(+11.21%)
Jun 14, 2017 0.6200 0.6280 0.6104 0.6255 543,110 +0.01(+0.90%)
Jun 13, 2017 0.6100 0.6200 0.6013 0.6199 660,426 +0.02(+2.56%)
Jun 12, 2017 0.6300 0.6301 0.6000 0.6044 1,297,074 -0.02(-3.27%)
Jun 09, 2017 0.6238 0.6372 0.6130 0.6248 1,215,816 +0.01(+1.73%)
Jun 08, 2017 0.6200 0.6276 0.6100 0.6142 816,204 -0.00(-0.24%)
Jun 07, 2017 0.6446 0.6724 0.6108 0.6157 719,987 -0.01(-2.21%)
Jun 06, 2017 0.6700 0.6700 0.6027 0.6296 1,239,322 -0.04(-6.25%)
Jun 05, 2017 0.7050 0.7134 0.6701 0.6716 2,744,307 -0.00(-0.52%)
Jun 02, 2017 0.6400 0.7200 0.6400 0.6751 4,331,447 +0.04(+6.60%)
Jun 01, 2017 0.6010 0.6354 0.5802 0.6333 1,279,378 +0.05(+9.11%)
May 31, 2017 0.6140 0.6170 0.5800 0.5804 877,457 -0.03(-5.47%)
May 30, 2017 0.6100 0.6355 0.6040 0.6140 1,218,214 +0.01(+1.19%)
May 26, 2017 0.6015 0.6099 0.5800 0.6068 675,463 +0.01(+2.50%)
May 25, 2017 0.6100 0.6240 0.5781 0.5920 1,288,604 -0.03(-5.01%)
May 24, 2017 0.6500 0.6650 0.6087 0.6232 1,483,274 -0.01(-1.05%)
May 23, 2017 0.5460 0.6799 0.5400 0.6298 3,646,819 +0.09(+16.44%)
May 22, 2017 0.5200 0.5500 0.5200 0.5409 642,253 +0.02(+4.22%)
May 19, 2017 0.5495 0.5495 0.5121 0.5190 727,862 +0.01(+1.47%)
May 18, 2017 0.5600 0.5600 0.5104 0.5115 875,261 -0.03(-5.87%)
May 17, 2017 0.5500 0.5610 0.5326 0.5434 1,180,388 -0.01(-1.20%)
May 16, 2017 0.5500 0.5520 0.5250 0.5500 1,470,490 +0.01(+2.27%)
May 15, 2017 0.5215 0.5400 0.4806 0.5378 2,538,301 +0.02(+4.41%)
May 12, 2017 0.5600 0.5699 0.4900 0.5151 2,139,166 -0.03(-5.50%)
May 11, 2017 0.5411 0.7050 0.5216 0.5451 10,460,583 +0.12(+28.53%)
May 10, 2017 0.4526 0.4542 0.4100 0.4241 1,587,832 -0.04(-7.66%)
May 09, 2017 0.4550 0.4700 0.4521 0.4593 632,883 +0.00(+0.55%)
May 08, 2017 0.4800 0.4800 0.4523 0.4568 807,398 -0.02(-3.83%)
May 05, 2017 0.5200 0.5299 0.4750 0.4750 1,520,775 -0.03(-6.50%)
May 04, 2017 0.5100 0.5209 0.4851 0.5080 943,569 -0.01(-1.49%)
May 03, 2017 0.4922 0.5210 0.4851 0.5157 566,919 +0.03(+5.20%)
May 02, 2017 0.5310 0.5500 0.4601 0.4902 1,286,679 -0.04(-7.54%)
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.