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 (%)
Jun 30, 2016 1.800 1.820 1.760 1.800 318,546 +0.02(+1.12%)
Jun 29, 2016 1.810 1.810 1.720 1.780 523,736 +0.02(+1.14%)
Jun 28, 2016 1.710 1.810 1.680 1.760 738,543 +0.12(+7.32%)
Jun 27, 2016 1.680 1.730 1.620 1.640 932,483 -0.06(-3.53%)
Jun 24, 2016 1.750 1.800 1.650 1.700 7,451,535 -0.06(-3.41%)
Jun 23, 2016 1.840 1.855 1.750 1.760 867,069 -0.09(-4.86%)
Jun 22, 2016 1.770 1.850 1.720 1.850 636,859 +0.07(+3.93%)
Jun 21, 2016 1.850 1.860 1.720 1.780 557,984 -0.02(-1.11%)
Jun 20, 2016 1.780 1.860 1.750 1.800 499,184 +0.02(+1.12%)
Jun 17, 2016 1.850 1.880 1.735 1.780 596,501 -0.09(-4.81%)
Jun 16, 2016 1.940 1.940 1.810 1.870 325,059 -0.04(-2.09%)
Jun 15, 2016 1.690 1.930 1.690 1.910 839,447 +0.21(+12.35%)
Jun 14, 2016 1.810 1.820 1.660 1.700 764,819 -0.11(-6.08%)
Jun 13, 2016 1.750 1.840 1.730 1.810 855,457 +0.00(+0.00%)
Jun 10, 2016 1.810 1.880 1.760 1.810 535,368 +0.00(+0.00%)
Jun 09, 2016 1.900 1.930 1.780 1.810 642,368 -0.08(-4.23%)
Jun 08, 2016 2.020 2.030 1.850 1.890 1,126,553 -0.11(-5.50%)
Jun 07, 2016 2.110 2.110 1.990 2.000 533,688 -0.09(-4.31%)
Jun 06, 2016 2.060 2.120 1.940 2.090 583,211 +0.00(+0.00%)
Jun 03, 2016 2.110 2.150 2.070 2.090 436,613 -0.02(-0.95%)
Jun 02, 2016 2.190 2.250 2.110 2.110 555,780 -0.11(-4.95%)
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.