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, 2022 1.500 1.500 1.420 1.440 119,759 +0.02(+1.41%)
Jul 28, 2022 1.450 1.493 1.400 1.420 81,458 -0.05(-3.40%)
Jul 27, 2022 1.380 1.494 1.360 1.470 368,280 +0.09(+6.52%)
Jul 26, 2022 1.500 1.541 1.380 1.380 212,827 -0.12(-8.00%)
Jul 25, 2022 1.490 1.550 1.460 1.500 189,930 +1.34(+867.74%)
Jul 22, 2022 0.1561 0.1645 0.1530 0.1550 1,964,568 -0.00(-3.06%)
Jul 21, 2022 0.1800 0.1800 0.1520 0.1599 4,958,691 -0.01(-6.16%)
Jul 20, 2022 0.1670 0.1828 0.1635 0.1704 4,333,172 +0.01(+4.54%)
Jul 19, 2022 0.1700 0.1747 0.1610 0.1630 1,190,095 -0.00(-2.22%)
Jul 18, 2022 0.1785 0.1790 0.1650 0.1667 2,359,453 +0.00(+2.27%)
Jul 15, 2022 0.2000 0.2000 0.1522 0.1630 9,047,702 -0.07(-30.04%)
Jul 14, 2022 0.2332 0.2385 0.2280 0.2330 299,926 +0.01(+2.46%)
Jul 13, 2022 0.2295 0.2399 0.2230 0.2274 707,606 -0.01(-4.29%)
Jul 12, 2022 0.2401 0.2450 0.2240 0.2376 411,346 -0.00(-1.82%)
Jul 11, 2022 0.2369 0.2500 0.2256 0.2420 854,083 +0.00(+1.89%)
Jul 08, 2022 0.2375 0.2375 0.2240 0.2375 353,845 +0.01(+3.26%)
Jul 07, 2022 0.2200 0.2300 0.2194 0.2300 622,689 +0.01(+4.55%)
Jul 06, 2022 0.2210 0.2300 0.2200 0.2200 365,974 -0.01(-2.65%)
Jul 05, 2022 0.2375 0.2375 0.2153 0.2260 863,878 -0.00(-1.74%)
Jul 01, 2022 0.2001 0.2380 0.2001 0.2300 1,540,673 +0.02(+7.83%)
Jun 30, 2022 0.2000 0.2189 0.1911 0.2133 909,586 +0.01(+3.44%)
Jun 29, 2022 0.2070 0.2200 0.1951 0.2062 2,303,616 +0.01(+3.10%)
Jun 28, 2022 0.1977 0.2075 0.1961 0.2000 711,073 +0.00(+2.51%)
Jun 27, 2022 0.2150 0.2150 0.1900 0.1951 471,503 +0.00(+0.67%)
Jun 24, 2022 0.1905 0.1948 0.1900 0.1938 453,927 +0.00(+1.95%)
Jun 23, 2022 0.1900 0.1950 0.1900 0.1901 559,342 +0.00(+0.05%)
Jun 22, 2022 0.1900 0.1950 0.1900 0.1900 622,681 +0.00(+0.00%)
Jun 21, 2022 0.1900 0.1980 0.1839 0.1900 585,710 +0.00(+0.90%)
Jun 17, 2022 0.1850 0.2030 0.1800 0.1883 1,020,864 -0.01(-2.74%)
Jun 16, 2022 0.2002 0.2064 0.1846 0.1936 765,692 -0.01(-3.20%)
Jun 15, 2022 0.2100 0.2065 0.1964 0.2000 407,963 +0.00(+0.00%)
Jun 14, 2022 0.2000 0.2100 0.1960 0.2000 607,896 -0.00(-0.10%)
Jun 13, 2022 0.2050 0.2062 0.1980 0.2002 1,055,778 -0.01(-4.67%)
Jun 10, 2022 0.2179 0.2179 0.2100 0.2100 482,996 -0.01(-4.55%)
Jun 09, 2022 0.2105 0.2291 0.2094 0.2200 1,324,285 +0.01(+3.77%)
Jun 08, 2022 0.2100 0.2140 0.2081 0.2120 456,593 +0.00(+0.95%)
Jun 07, 2022 0.2100 0.2195 0.2061 0.2100 633,685 -0.00(-1.87%)
Jun 06, 2022 0.2163 0.2200 0.2100 0.2140 854,186 -0.00(-0.70%)
Jun 03, 2022 0.2180 0.2180 0.2104 0.2155 335,092 -0.00(-1.55%)
Jun 02, 2022 0.2200 0.2259 0.2074 0.2189 1,151,499 -0.01(-3.14%)
Jun 01, 2022 0.2160 0.2260 0.2050 0.2260 893,744 +0.01(+2.36%)
May 31, 2022 0.2240 0.2250 0.2150 0.2208 304,458 +0.00(+1.24%)
May 27, 2022 0.2220 0.2220 0.2120 0.2181 238,305 +0.01(+2.88%)
May 26, 2022 0.2250 0.2277 0.2021 0.2120 688,526 -0.01(-3.33%)
May 25, 2022 0.2100 0.2277 0.2100 0.2193 755,177 +0.01(+4.18%)
May 24, 2022 0.2194 0.2226 0.2100 0.2105 277,792 -0.01(-4.27%)
May 23, 2022 0.2195 0.2299 0.2171 0.2199 476,185 +0.00(+0.73%)
May 20, 2022 0.2230 0.2393 0.2155 0.2183 679,628 -0.01(-4.80%)
May 19, 2022 0.2225 0.2399 0.2225 0.2293 380,151 +0.00(+1.46%)
May 18, 2022 0.2244 0.2340 0.2244 0.2260 476,636 -0.00(-1.14%)
May 17, 2022 0.2347 0.2399 0.2220 0.2286 637,708 -0.00(-0.78%)
May 16, 2022 0.2310 0.2362 0.2148 0.2304 549,322 +0.00(+0.61%)
May 13, 2022 0.2100 0.2315 0.2092 0.2290 1,238,722 +0.03(+14.50%)
May 12, 2022 0.2200 0.2200 0.1999 0.2000 1,550,746 -0.01(-6.98%)
May 11, 2022 0.2379 0.2379 0.2121 0.2150 921,655 -0.02(-9.44%)
May 10, 2022 0.2250 0.2375 0.2230 0.2374 1,470,476 +0.01(+5.23%)
May 09, 2022 0.2400 0.2405 0.2210 0.2256 1,240,558 -0.02(-8.03%)
May 06, 2022 0.2580 0.2580 0.2405 0.2453 658,606 -0.01(-4.89%)
May 05, 2022 0.2480 0.2588 0.2477 0.2579 729,488 +0.00(+1.14%)
May 04, 2022 0.2500 0.2640 0.2450 0.2550 1,711,644 +0.01(+5.42%)
May 03, 2022 0.2400 0.2448 0.2380 0.2419 271,537 -0.00(-0.04%)
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.