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 (%)
Feb 27, 2015 2.310 2.320 2.220 2.320 957,442 +0.04(+1.75%)
Feb 26, 2015 2.300 2.330 2.210 2.280 905,258 +0.03(+1.33%)
Feb 25, 2015 2.220 2.350 2.160 2.250 1,124,487 +0.04(+1.81%)
Feb 24, 2015 2.270 2.300 2.150 2.210 1,355,916 -0.02(-0.90%)
Feb 23, 2015 2.120 2.260 2.100 2.230 1,964,104 +0.17(+8.25%)
Feb 20, 2015 2.110 2.170 2.030 2.060 742,440 -0.03(-1.44%)
Feb 19, 2015 2.080 2.170 2.020 2.090 576,720 -0.01(-0.48%)
Feb 18, 2015 2.230 2.230 2.000 2.100 1,337,760 -0.13(-5.83%)
Feb 17, 2015 2.200 2.271 2.130 2.230 1,866,643 +0.10(+4.69%)
Feb 13, 2015 1.980 2.130 2.130 2.130 3,161,100 +0.18(+9.23%)
Feb 12, 2015 1.880 1.950 1.780 1.950 1,306,530 +0.09(+4.84%)
Feb 11, 2015 1.750 1.970 1.670 1.860 3,511,786 +0.13(+7.51%)
Feb 10, 2015 1.720 1.760 1.600 1.730 1,746,049 +0.07(+4.22%)
Feb 09, 2015 1.740 1.770 1.640 1.660 922,100 -0.07(-3.77%)
Feb 06, 2015 1.780 1.780 1.690 1.725 543,666 -0.03(-1.99%)
Feb 05, 2015 1.690 1.760 1.679 1.760 484,469 +0.08(+4.76%)
Feb 04, 2015 1.740 1.740 1.650 1.680 386,755 +0.00(+0.00%)
Feb 03, 2015 1.590 1.700 1.550 1.680 844,758 +0.09(+5.66%)
Feb 02, 2015 1.670 1.680 1.550 1.590 808,549 -0.10(-5.92%)
Jan 30, 2015 1.780 1.780 1.660 1.690 578,289 -0.07(-3.98%)
Jan 29, 2015 1.740 1.760 1.670 1.760 520,666 +0.04(+2.33%)
Jan 28, 2015 1.750 1.820 1.690 1.720 912,355 -0.01(-0.58%)
Jan 27, 2015 1.740 1.750 1.650 1.730 636,796 -0.01(-0.57%)
Jan 26, 2015 1.520 1.763 1.520 1.740 1,840,047 +0.21(+13.73%)
Jan 23, 2015 1.540 1.560 1.530 1.530 292,400 -0.01(-0.65%)
Jan 22, 2015 1.530 1.540 1.500 1.540 513,287 +0.02(+1.32%)
Jan 21, 2015 1.520 1.550 1.500 1.520 381,365 -0.01(-0.65%)
Jan 20, 2015 1.580 1.590 1.490 1.530 718,564 -0.05(-3.16%)
Jan 16, 2015 1.550 1.580 1.500 1.580 389,022 +0.02(+1.28%)
Jan 15, 2015 1.570 1.600 1.500 1.560 1,023,873 -0.01(-0.64%)
Jan 14, 2015 1.550 1.570 1.480 1.570 988,281 +0.05(+3.29%)
Jan 13, 2015 1.530 1.610 1.480 1.520 589,991 -0.04(-2.56%)
Jan 12, 2015 1.600 1.640 1.480 1.560 1,076,371 -0.01(-0.64%)
Jan 09, 2015 1.540 1.640 1.520 1.570 475,850 +0.03(+1.95%)
Jan 08, 2015 1.550 1.590 1.530 1.540 287,174 -0.02(-1.28%)
Jan 07, 2015 1.600 1.640 1.480 1.560 481,034 -0.01(-0.64%)
Jan 06, 2015 1.600 1.640 1.520 1.570 421,022 -0.01(-0.63%)
Jan 05, 2015 1.560 1.640 1.520 1.580 780,374 +0.03(+1.94%)
Jan 02, 2015 1.460 1.560 1.443 1.550 893,296 +0.09(+6.16%)
Dec 31, 2014 1.470 1.460 1.460 1.460 1,205,500 -0.01(-0.68%)
Dec 30, 2014 1.500 1.507 1.420 1.470 890,294 -0.02(-1.34%)
Dec 29, 2014 1.480 1.490 1.440 1.490 734,567 +0.01(+0.68%)
Dec 26, 2014 1.470 1.500 1.460 1.480 358,156 +0.02(+1.37%)
Dec 24, 2014 1.470 1.460 1.460 1.460 173,600 -0.07(-4.58%)
Dec 23, 2014 1.570 1.570 1.439 1.530 807,611 +0.00(+0.00%)
Dec 22, 2014 1.610 1.650 1.530 1.530 1,233,175 +0.01(+0.66%)
Dec 19, 2014 1.500 1.600 1.489 1.520 517,657 +0.02(+1.33%)
Dec 18, 2014 1.500 1.530 1.450 1.500 437,416 +0.03(+2.04%)
Dec 17, 2014 1.490 1.520 1.430 1.470 444,939 -0.03(-2.00%)
Dec 16, 2014 1.420 1.500 1.390 1.500 462,908 +0.05(+3.45%)
Dec 15, 2014 1.490 1.500 1.400 1.450 451,579 -0.02(-1.36%)
Dec 12, 2014 1.560 1.560 1.445 1.470 661,663 -0.04(-2.65%)
Dec 11, 2014 1.530 1.540 1.500 1.510 169,582 +0.00(+0.00%)
Dec 10, 2014 1.530 1.550 1.480 1.510 192,560 -0.01(-0.66%)
Dec 09, 2014 1.490 1.539 1.460 1.520 363,391 -0.01(-0.65%)
Dec 08, 2014 1.530 1.580 1.460 1.530 452,990 -0.03(-1.92%)
Dec 05, 2014 1.500 1.569 1.480 1.560 274,729 +0.06(+4.00%)
Dec 04, 2014 1.560 1.570 1.440 1.500 689,498 -0.08(-5.06%)
Dec 03, 2014 1.610 1.636 1.540 1.580 410,516 -0.01(-0.63%)
Dec 02, 2014 1.660 1.670 1.530 1.590 1,155,517 -0.07(-4.22%)
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.