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 29, 2019 0.6810 0.6872 0.6690 0.6789 49,900 -0.01(-1.61%)
Mar 28, 2019 0.6800 0.6900 0.6601 0.6900 103,525 +0.02(+3.76%)
Mar 27, 2019 0.6710 0.6800 0.6501 0.6650 203,617 -0.02(-3.62%)
Mar 26, 2019 0.6800 0.6900 0.6710 0.6900 117,184 +0.01(+1.47%)
Mar 25, 2019 0.7100 0.7110 0.6705 0.6800 300,260 -0.03(-4.56%)
Mar 22, 2019 0.7030 0.7204 0.7030 0.7125 236,600 -0.01(-1.72%)
Mar 21, 2019 0.7555 0.7555 0.7000 0.7250 381,249 -0.02(-2.68%)
Mar 20, 2019 0.7590 0.7674 0.7167 0.7450 253,037 -0.03(-4.29%)
Mar 19, 2019 0.7500 0.7784 0.7200 0.7784 287,416 +0.01(+1.22%)
Mar 18, 2019 0.7300 0.7700 0.7200 0.7690 400,676 +0.06(+8.31%)
Mar 15, 2019 0.7840 0.8499 0.7100 0.7100 1,921,500 -0.10(-12.35%)
Mar 14, 2019 0.6693 0.8200 0.6647 0.8100 3,222,645 +0.12(+17.39%)
Mar 13, 2019 0.6450 0.6900 0.6450 0.6900 159,974 +0.01(+1.49%)
Mar 12, 2019 0.6500 0.6900 0.6360 0.6799 333,677 +0.04(+5.64%)
Mar 11, 2019 0.6800 0.6800 0.6300 0.6436 456,981 -0.04(-5.52%)
Mar 08, 2019 0.6900 0.7200 0.6550 0.6812 513,400 -0.02(-2.69%)
Mar 07, 2019 0.6500 0.7600 0.6400 0.7000 2,666,906 +0.04(+6.06%)
Mar 06, 2019 0.6550 0.6600 0.6310 0.6600 142,979 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6600 0.6500 0.6600 117,432 +0.01(+1.51%)
Mar 04, 2019 0.6400 0.6567 0.6399 0.6502 179,401 +0.02(+3.21%)
Mar 01, 2019 0.6400 0.6400 0.6200 0.6300 279,100 -0.01(-1.55%)
Feb 28, 2019 0.6500 0.6600 0.6113 0.6399 289,311 -0.01(-1.55%)
Feb 27, 2019 0.6600 0.7200 0.6500 0.6500 743,298 -0.02(-2.99%)
Feb 26, 2019 0.6700 0.6800 0.6600 0.6700 245,139 +0.00(+0.00%)
Feb 25, 2019 0.6600 0.6700 0.6500 0.6700 95,018 +0.02(+2.29%)
Feb 22, 2019 0.6600 0.6740 0.6440 0.6550 187,500 +0.00(+0.18%)
Feb 21, 2019 0.6506 0.6538 0.6200 0.6538 101,023 +0.01(+2.16%)
Feb 20, 2019 0.6600 0.6600 0.6400 0.6400 80,247 -0.01(-1.54%)
Feb 19, 2019 0.6400 0.6600 0.6400 0.6500 114,047 +0.03(+4.84%)
Feb 15, 2019 0.6200 0.6400 0.6200 0.6200 70,100 -0.02(-3.13%)
Feb 14, 2019 0.6300 0.6471 0.6241 0.6400 91,287 +0.00(+0.16%)
Feb 13, 2019 0.6190 0.6400 0.6152 0.6390 70,723 +0.01(+2.22%)
Feb 12, 2019 0.6050 0.6310 0.6050 0.6251 61,078 +0.01(+0.82%)
Feb 11, 2019 0.6400 0.6400 0.6000 0.6200 143,162 -0.01(-0.80%)
Feb 08, 2019 0.6600 0.6600 0.6200 0.6250 134,200 -0.01(-1.56%)
Feb 07, 2019 0.6670 0.6775 0.6300 0.6349 231,782 -0.04(-5.24%)
Feb 06, 2019 0.7000 0.7000 0.6500 0.6700 185,049 -0.01(-1.47%)
Feb 05, 2019 0.6500 0.7000 0.6500 0.6800 703,199 +0.03(+4.62%)
Feb 04, 2019 0.6500 0.6700 0.6500 0.6500 88,381 -0.01(-1.52%)
Feb 01, 2019 0.6500 0.6650 0.6450 0.6600 169,800 -0.01(-0.80%)
Jan 31, 2019 0.6160 0.6700 0.6160 0.6653 281,473 +0.06(+9.07%)
Jan 30, 2019 0.6200 0.6300 0.6100 0.6100 76,916 -0.01(-1.61%)
Jan 29, 2019 0.6200 0.6300 0.6200 0.6200 70,258 -0.01(-1.38%)
Jan 28, 2019 0.6250 0.6362 0.6101 0.6287 60,366 -0.00(-0.21%)
Jan 25, 2019 0.6200 0.6400 0.6100 0.6300 128,000 +0.00(+0.02%)
Jan 24, 2019 0.6299 0.6299 0.6006 0.6299 68,976 -0.00(-0.05%)
Jan 23, 2019 0.6889 0.6889 0.6100 0.6302 267,958 -0.02(-3.05%)
Jan 22, 2019 0.6900 0.6900 0.6460 0.6500 256,903 -0.04(-5.80%)
Jan 18, 2019 0.6850 0.7150 0.6700 0.6900 458,200 +0.02(+2.99%)
Jan 17, 2019 0.6300 0.6900 0.6200 0.6700 1,022,241 +0.07(+12.04%)
Jan 16, 2019 0.6232 0.6451 0.5775 0.5980 395,310 -0.02(-3.55%)
Jan 15, 2019 0.6500 0.6500 0.6100 0.6200 196,711 -0.03(-4.62%)
Jan 14, 2019 0.6700 0.6700 0.6200 0.6500 155,752 -0.01(-1.52%)
Jan 11, 2019 0.6500 0.6650 0.6400 0.6600 190,200 +0.01(+1.54%)
Jan 10, 2019 0.6800 0.6800 0.6300 0.6500 239,327 -0.03(-4.41%)
Jan 09, 2019 0.6900 0.6942 0.6500 0.6800 146,721 -0.00(-0.38%)
Jan 08, 2019 0.6150 0.6826 0.6150 0.6826 142,458 +0.03(+5.02%)
Jan 07, 2019 0.6100 0.6500 0.6000 0.6500 159,983 +0.01(+1.56%)
Jan 04, 2019 0.5900 0.6400 0.5600 0.6400 161,400 +0.03(+4.07%)
Jan 03, 2019 0.6200 0.6300 0.5734 0.6150 133,208 +0.03(+4.24%)
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.