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 (%)
Mar 31, 2022 0.3263 0.3274 0.2689 0.2853 3,775,110 -0.05(-15.09%)
Mar 30, 2022 0.3200 0.3360 0.3110 0.3360 1,714,757 +0.01(+3.70%)
Mar 29, 2022 0.3400 0.3497 0.3200 0.3240 1,879,783 -0.02(-5.95%)
Mar 28, 2022 0.3500 0.3513 0.3200 0.3445 2,010,348 -0.01(-2.38%)
Mar 25, 2022 0.3400 0.3599 0.3339 0.3529 2,203,381 +0.00(+0.40%)
Mar 24, 2022 0.3443 0.3900 0.3270 0.3515 11,188,909 +0.01(+1.88%)
Mar 23, 2022 0.3300 0.3528 0.3075 0.3450 6,079,285 +0.00(+1.47%)
Mar 22, 2022 0.3800 0.3970 0.3200 0.3400 7,656,662 -0.04(-10.53%)
Mar 21, 2022 0.4000 0.4394 0.3500 0.3800 22,822,350 -0.05(-11.63%)
Mar 18, 2022 0.3600 0.4300 0.3116 0.4300 33,792,200 +0.08(+23.99%)
Mar 17, 2022 0.2500 0.3868 0.2450 0.3468 30,683,304 +0.09(+37.56%)
Mar 16, 2022 0.2410 0.2544 0.2400 0.2521 1,432,421 +0.01(+5.04%)
Mar 15, 2022 0.2300 0.2451 0.2231 0.2400 1,177,699 +0.01(+3.90%)
Mar 14, 2022 0.2510 0.2510 0.2300 0.2310 883,336 -0.01(-2.86%)
Mar 11, 2022 0.2500 0.2549 0.2322 0.2378 2,082,371 -0.01(-4.77%)
Mar 10, 2022 0.2539 0.2587 0.2368 0.2497 1,240,953 -0.00(-1.11%)
Mar 09, 2022 0.2457 0.2550 0.2455 0.2525 930,395 +0.01(+2.85%)
Mar 08, 2022 0.2400 0.2500 0.2200 0.2455 1,472,959 +0.00(+1.03%)
Mar 07, 2022 0.2410 0.2572 0.2410 0.2430 1,068,881 +0.00(+0.21%)
Mar 04, 2022 0.2605 0.2636 0.2401 0.2425 780,409 -0.01(-4.68%)
Mar 03, 2022 0.2700 0.2700 0.2505 0.2544 990,865 -0.01(-2.15%)
Mar 02, 2022 0.2500 0.2700 0.2452 0.2600 1,252,560 +0.02(+6.73%)
Mar 01, 2022 0.2401 0.2585 0.2401 0.2436 1,062,728 -0.00(-0.20%)
Feb 28, 2022 0.2280 0.2490 0.2280 0.2441 503,441 +0.01(+2.56%)
Feb 25, 2022 0.2420 0.2500 0.2302 0.2380 648,730 -0.00(-1.94%)
Feb 24, 2022 0.2299 0.2488 0.2200 0.2427 1,435,841 +0.00(+1.13%)
Feb 23, 2022 0.2493 0.2549 0.2351 0.2400 737,535 -0.01(-2.12%)
Feb 22, 2022 0.2505 0.2520 0.2450 0.2452 1,126,649 -0.01(-3.01%)
Feb 18, 2022 0.2528 0 -0.01(-3.81%)
Feb 17, 2022 0.2749 0.2829 0.2529 0.2628 842,481 -0.01(-3.77%)
Feb 16, 2022 0.2550 0.2886 0.2550 0.2731 1,108,850 +0.01(+3.76%)
Feb 15, 2022 0.2400 0.2800 0.2445 0.2632 2,806,490 +0.02(+7.43%)
Feb 14, 2022 0.2652 0.2700 0.2338 0.2450 1,421,095 -0.02(-6.52%)
Feb 11, 2022 0.2800 0.2818 0.2601 0.2621 1,107,921 -0.01(-3.28%)
Feb 10, 2022 0.2750 0.2890 0.2610 0.2710 1,926,257 -0.01(-1.85%)
Feb 09, 2022 0.2685 0.2925 0.2578 0.2761 3,365,476 +0.01(+2.26%)
Feb 08, 2022 0.3100 0.3150 0.2500 0.2700 7,999,050 -0.01(-5.10%)
Feb 07, 2022 0.2400 0.2890 0.2400 0.2845 6,718,270 +0.05(+19.99%)
Feb 04, 2022 0.2400 0.2440 0.2257 0.2371 585,846 +0.00(+1.72%)
Feb 03, 2022 0.2485 0.2321 0.2331 916,112 -0.01(-2.47%)
Feb 02, 2022 0.2500 0.2630 0.2366 0.2390 1,263,096 -0.02(-8.04%)
Feb 01, 2022 0.2500 0.2600 0.2402 0.2599 1,225,385 +0.00(+0.74%)
Jan 31, 2022 0.2500 0.2580 0.2580 1,297,920 +0.03(+11.21%)
Jan 28, 2022 0.2300 0.2440 0.2200 0.2320 1,014,593 +0.00(+0.87%)
Jan 27, 2022 0.2570 0.2584 0.2300 0.2300 1,375,726 -0.02(-7.96%)
Jan 26, 2022 0.2650 0.2650 0.2429 0.2499 1,153,058 +0.00(+2.00%)
Jan 25, 2022 0.2394 0.2599 0.2309 0.2450 1,829,111 +0.01(+2.21%)
Jan 24, 2022 0.2400 0.2400 0.2150 0.2397 2,879,854 -0.01(-4.35%)
Jan 21, 2022 0.2528 0.2550 0.2500 0.2506 1,796,909 -0.01(-2.83%)
Jan 20, 2022 0.2600 0.2650 0.2555 0.2579 816,523 -0.00(-1.23%)
Jan 19, 2022 0.2600 0.2652 0.2528 0.2611 1,143,115 -0.00(-1.14%)
Jan 18, 2022 0.2686 0.2726 0.2600 0.2641 1,142,248 +0.00(+0.19%)
Jan 14, 2022 0.2636 0 +0.00(+1.38%)
Jan 13, 2022 0.2800 0.2800 0.2526 0.2600 1,693,614 -0.02(-6.61%)
Jan 12, 2022 0.2812 0.2840 0.2760 0.2784 978,141 -0.01(-2.25%)
Jan 11, 2022 0.2800 0.2900 0.2740 0.2848 870,343 +0.01(+5.48%)
Jan 10, 2022 0.2800 0.2800 0.2650 0.2700 1,295,142 -0.01(-2.84%)
Jan 07, 2022 0.2893 0.2893 0.2686 0.2779 1,467,153 +0.00(+1.35%)
Jan 06, 2022 0.2800 0.2800 0.2667 0.2742 1,219,216 -0.01(-2.04%)
Jan 05, 2022 0.2905 0.3000 0.2708 0.2799 1,270,814 -0.02(-5.12%)
Jan 04, 2022 0.3000 0.3100 0.2906 0.2950 1,076,345 -0.00(-1.27%)
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.