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 30, 2020 0.4890 0.4890 0.4610 0.4747 135,053 -0.01(-2.10%)
Sep 29, 2020 0.4828 0.4897 0.4660 0.4849 143,671 +0.01(+1.63%)
Sep 28, 2020 0.4736 0.4800 0.4510 0.4771 130,101 +0.02(+4.40%)
Sep 25, 2020 0.4500 0.4600 0.4361 0.4570 108,700 +0.00(+0.66%)
Sep 24, 2020 0.4590 0.4710 0.4100 0.4540 625,759 -0.02(-5.00%)
Sep 23, 2020 0.4885 0.4885 0.4725 0.4779 189,179 -0.01(-1.26%)
Sep 22, 2020 0.5000 0.5000 0.4697 0.4840 356,732 -0.01(-2.38%)
Sep 21, 2020 0.5000 0.5000 0.4720 0.4958 207,962 -0.02(-4.54%)
Sep 18, 2020 0.5000 0.5194 0.4910 0.5194 315,200 +0.02(+3.08%)
Sep 17, 2020 0.4870 0.5090 0.4720 0.5039 403,632 +0.01(+2.90%)
Sep 16, 2020 0.4736 0.4897 0.4652 0.4897 267,551 +0.00(+0.97%)
Sep 15, 2020 0.4701 0.4990 0.4701 0.4850 285,922 +0.01(+1.66%)
Sep 14, 2020 0.4800 0.5068 0.4606 0.4771 671,349 +0.01(+1.53%)
Sep 11, 2020 0.4860 0.4860 0.4600 0.4699 397,800 -0.01(-2.37%)
Sep 10, 2020 0.5000 0.5003 0.4805 0.4813 327,907 -0.01(-1.78%)
Sep 09, 2020 0.5400 0.5400 0.4800 0.4900 763,897 -0.06(-10.09%)
Sep 08, 2020 0.5100 0.6100 0.5020 0.5450 1,469,579 +0.02(+3.02%)
Sep 04, 2020 0.5910 0.5910 0.5006 0.5290 546,100 -0.03(-5.54%)
Sep 03, 2020 0.6300 0.6300 0.5500 0.5600 1,287,583 -0.06(-9.87%)
Sep 02, 2020 0.6409 0.6600 0.6027 0.6213 1,588,380 -0.01(-2.23%)
Sep 01, 2020 0.6320 0.6768 0.6043 0.6355 3,652,815 -0.00(-0.70%)
Aug 31, 2020 0.6300 0.6700 0.6000 0.6400 1,461,080 +0.03(+4.75%)
Aug 28, 2020 0.6100 0.6199 0.5802 0.6110 480,100 +0.02(+3.84%)
Aug 27, 2020 0.5340 0.5979 0.5201 0.5884 599,998 +0.05(+8.56%)
Aug 26, 2020 0.5270 0.5570 0.5270 0.5420 212,651 -0.03(-4.73%)
Aug 25, 2020 0.4790 0.5800 0.4641 0.5689 837,125 +0.10(+20.07%)
Aug 24, 2020 0.4800 0.4873 0.4664 0.4738 136,924 +0.01(+2.51%)
Aug 21, 2020 0.5100 0.5100 0.4500 0.4622 331,800 -0.04(-7.98%)
Aug 20, 2020 0.5230 0.5230 0.4901 0.5023 243,031 -0.03(-5.01%)
Aug 19, 2020 0.4950 0.5321 0.4950 0.5288 145,223 +0.02(+3.69%)
Aug 18, 2020 0.5600 0.5600 0.4900 0.5100 689,978 -0.04(-8.03%)
Aug 17, 2020 0.5800 0.5915 0.5500 0.5545 141,164 -0.01(-0.98%)
Aug 14, 2020 0.5500 0.5760 0.5500 0.5600 105,900 +0.00(+0.47%)
Aug 13, 2020 0.5600 0.5701 0.5501 0.5574 89,302 -0.00(-0.34%)
Aug 12, 2020 0.6000 0.6020 0.5500 0.5593 262,337 -0.03(-5.46%)
Aug 11, 2020 0.5890 0.6073 0.5750 0.5916 383,577 +0.01(+1.82%)
Aug 10, 2020 0.5700 0.5900 0.5700 0.5810 289,400 -0.01(-1.02%)
Aug 07, 2020 0.5800 0.5950 0.5600 0.5870 356,700 -0.00(-0.51%)
Aug 06, 2020 0.6200 0.6200 0.5900 0.5900 385,998 -0.01(-1.26%)
Aug 05, 2020 0.6300 0.6463 0.5800 0.5975 803,843 -0.01(-2.32%)
Aug 04, 2020 0.5837 0.6260 0.5700 0.6117 707,464 +0.04(+7.32%)
Aug 03, 2020 0.6000 0.6192 0.5626 0.5700 533,196 -0.01(-1.40%)
Jul 31, 2020 0.6510 0.6880 0.5750 0.5781 2,102,400 -0.13(-18.58%)
Jul 30, 2020 0.5600 0.7500 0.5500 0.7100 8,792,821 +0.17(+32.09%)
Jul 29, 2020 0.5400 0.5699 0.5345 0.5375 240,676 +0.01(+1.11%)
Jul 28, 2020 0.5300 0.5390 0.5229 0.5316 88,983 +0.01(+1.16%)
Jul 27, 2020 0.5300 0.5400 0.5200 0.5255 96,467 +0.00(+0.92%)
Jul 24, 2020 0.5470 0.5520 0.5181 0.5207 120,600 -0.01(-2.71%)
Jul 23, 2020 0.5510 0.5750 0.5108 0.5352 287,899 -0.01(-1.82%)
Jul 22, 2020 0.5600 0.5799 0.5351 0.5451 622,220 -0.01(-2.35%)
Jul 21, 2020 0.5110 0.5600 0.5101 0.5582 715,647 +0.04(+7.62%)
Jul 20, 2020 0.5200 0.5200 0.5007 0.5187 223,830 -0.00(-0.40%)
Jul 17, 2020 0.5000 0.5209 0.5000 0.5208 199,700 +0.01(+2.66%)
Jul 16, 2020 0.5030 0.5160 0.5001 0.5073 66,491 -0.01(-2.27%)
Jul 15, 2020 0.4907 0.5200 0.4907 0.5191 154,921 +0.03(+5.83%)
Jul 14, 2020 0.5260 0.5320 0.4853 0.4905 158,019 -0.03(-5.78%)
Jul 13, 2020 0.5270 0.5497 0.5050 0.5206 120,150 -0.01(-1.48%)
Jul 10, 2020 0.5300 0.5400 0.5171 0.5284 251,300 -0.00(-0.58%)
Jul 09, 2020 0.5418 0.5499 0.5200 0.5315 76,080 -0.01(-1.79%)
Jul 08, 2020 0.5330 0.5412 0.5140 0.5412 92,450 +0.03(+5.50%)
Jul 07, 2020 0.4904 0.5300 0.4900 0.5130 332,982 +0.02(+3.85%)
Jul 06, 2020 0.5100 0.5150 0.4750 0.4940 276,864 -0.01(-1.26%)
Jul 02, 2020 0.5135 0.5300 0.5003 0.5003 259,600 -0.01(-1.92%)
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.