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 (%)
Sep 28, 2018 2.480 8.000 2.460 2.600 23,655,700 +0.14(+5.65%)
Sep 27, 2018 2.390 2.530 2.310 2.461 107,724 +0.06(+2.54%)
Sep 26, 2018 2.420 2.560 2.255 2.400 72,124 -0.04(-1.64%)
Sep 25, 2018 2.560 2.650 2.350 2.440 134,791 -0.10(-3.94%)
Sep 24, 2018 2.730 2.750 2.500 2.540 235,049 +0.03(+1.20%)
Sep 21, 2018 2.350 2.870 2.300 2.510 570,000 +0.16(+6.81%)
Sep 20, 2018 2.120 2.429 1.950 2.350 296,114 +0.31(+15.14%)
Sep 19, 2018 2.000 2.090 1.860 2.041 277,061 -0.05(-2.34%)
Sep 18, 2018 2.080 2.090 2.000 2.090 130,508 +0.03(+1.46%)
Sep 17, 2018 2.260 2.290 2.030 2.060 174,669 -0.20(-8.85%)
Sep 14, 2018 2.450 2.450 2.250 2.260 93,000 -0.19(-7.75%)
Sep 13, 2018 2.460 2.500 2.410 2.450 78,318 -0.01(-0.41%)
Sep 12, 2018 2.600 2.600 2.450 2.460 90,476 -0.20(-7.52%)
Sep 11, 2018 2.740 2.750 2.600 2.660 74,756 -0.04(-1.48%)
Sep 10, 2018 2.700 2.700 2.560 2.700 43,048 +0.06(+2.27%)
Sep 07, 2018 2.600 2.720 2.600 2.640 68,900 -0.05(-1.86%)
Sep 06, 2018 2.980 2.980 2.510 2.690 157,239 -0.08(-2.89%)
Sep 05, 2018 2.820 2.850 2.710 2.770 56,513 -0.03(-1.07%)
Sep 04, 2018 2.870 2.960 2.710 2.800 88,261 -0.07(-2.44%)
Aug 31, 2018 2.870 2.870 2.870 0 +0.02(+0.70%)
Aug 30, 2018 3.050 3.100 2.810 2.850 103,010 -0.17(-5.63%)
Aug 29, 2018 2.830 3.160 2.700 3.020 428,663 +0.26(+9.42%)
Aug 28, 2018 2.770 2.770 2.650 2.760 83,049 +0.06(+2.22%)
Aug 27, 2018 2.630 2.880 2.622 2.700 155,538 +0.01(+0.37%)
Aug 24, 2018 2.710 2.710 2.550 2.690 77,900 -0.04(-1.47%)
Aug 23, 2018 2.640 2.820 2.600 2.730 198,172 -0.22(-7.46%)
Aug 22, 2018 2.700 3.290 2.632 2.950 771,200 +0.25(+9.26%)
Aug 21, 2018 2.680 2.760 2.640 2.700 31,854 +0.02(+0.75%)
Aug 20, 2018 2.750 2.798 2.454 2.680 71,254 -0.07(-2.55%)
Aug 17, 2018 2.550 2.850 2.550 2.750 127,700 +0.20(+7.84%)
Aug 16, 2018 2.690 2.950 2.450 2.550 85,620 -0.17(-6.25%)
Aug 15, 2018 2.790 2.790 2.650 2.720 48,497 -0.08(-2.86%)
Aug 14, 2018 3.280 4.120 2.790 2.800 445,146 -0.39(-12.23%)
Aug 13, 2018 3.890 3.900 2.550 3.190 199,952 +3.08(+2800.00%)
Aug 10, 2018 0.1200 0.1300 0.1100 0.1100 785,500 -0.01(-7.87%)
Aug 09, 2018 0.1250 0.1300 0.1102 0.1194 1,320,669 -0.00(-3.24%)
Aug 08, 2018 0.1199 0.1250 0.1101 0.1234 752,444 +0.01(+4.66%)
Aug 07, 2018 0.1262 0.1264 0.1010 0.1179 1,896,506 -0.00(-1.91%)
Aug 06, 2018 0.1290 0.1310 0.1201 0.1202 658,100 +0.00(+0.17%)
Aug 03, 2018 0.1400 0.1400 0.1200 0.1200 1,107,000 -0.01(-7.48%)
Aug 02, 2018 0.1700 0.1700 0.1200 0.1297 4,717,860 -0.07(-34.30%)
Aug 01, 2018 0.2000 0.2000 0.1842 0.1974 597,323 +0.02(+9.67%)
Jul 31, 2018 0.1800 0.2000 0.1800 0.1800 346,893 +0.00(+0.78%)
Jul 30, 2018 0.1850 0.1850 0.1751 0.1786 350,571 +0.00(+2.06%)
Jul 27, 2018 0.1880 0.1910 0.1750 0.1750 1,098,600 -0.01(-6.67%)
Jul 26, 2018 0.2025 0.2080 0.1850 0.1875 938,948 -0.02(-7.41%)
Jul 25, 2018 0.2100 0.2100 0.2025 0.2025 255,485 +0.00(+0.00%)
Jul 24, 2018 0.2050 0.2099 0.2025 0.2025 380,229 -0.00(-1.98%)
Jul 23, 2018 0.2120 0.2125 0.2026 0.2066 247,723 +0.00(+0.29%)
Jul 20, 2018 0.2051 0.2126 0.2010 0.2060 201,514 +0.00(+0.98%)
Jul 19, 2018 0.2130 0.2188 0.2022 0.2040 279,765 -0.01(-3.77%)
Jul 18, 2018 0.2120 0.2195 0.2070 0.2120 460,090 +0.00(+0.43%)
Jul 17, 2018 0.2210 0.2210 0.2100 0.2111 402,165 +0.00(+0.05%)
Jul 16, 2018 0.2210 0.2300 0.2110 0.2110 389,122 -0.01(-2.31%)
Jul 13, 2018 0.2300 0.2342 0.2131 0.2160 378,193 -0.01(-3.14%)
Jul 12, 2018 0.2124 0.2307 0.2100 0.2230 846,670 +0.01(+4.99%)
Jul 11, 2018 0.2255 0.2263 0.2100 0.2124 447,104 -0.01(-3.45%)
Jul 10, 2018 0.2290 0.2500 0.2200 0.2200 552,608 -0.01(-2.22%)
Jul 09, 2018 0.2220 0.2250 0.2200 0.2250 548,719 +0.00(+0.00%)
Jul 06, 2018 0.2210 0.2300 0.2210 0.2250 611,049 +0.00(+0.45%)
Jul 05, 2018 0.2300 0.2320 0.2200 0.2240 489,538 -0.00(-0.22%)
Jul 03, 2018 0.2245 0.2245 0.2245 0 -0.00(-2.01%)
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.