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 (%)
Jul 31, 2013 1.570 1.590 1.490 1.520 132,643 -0.11(-6.75%)
Jul 30, 2013 1.596 1.630 1.520 1.630 59,148 +0.03(+1.87%)
Jul 29, 2013 1.610 1.610 1.500 1.600 62,246 -0.02(-1.23%)
Jul 26, 2013 1.660 1.660 1.590 1.620 28,356 -0.03(-1.82%)
Jul 25, 2013 1.620 1.680 1.620 1.650 38,875 +0.01(+0.61%)
Jul 24, 2013 1.620 1.650 1.570 1.640 31,061 +0.00(+0.00%)
Jul 23, 2013 1.650 1.660 1.610 1.640 17,203 +0.00(+0.00%)
Jul 22, 2013 1.650 1.650 1.620 1.640 51,374 +0.02(+1.23%)
Jul 19, 2013 1.571 1.650 1.570 1.620 11,311 +0.05(+3.18%)
Jul 18, 2013 1.650 1.659 1.550 1.570 31,785 -0.11(-6.55%)
Jul 17, 2013 1.590 1.680 1.510 1.680 32,361 +0.15(+9.80%)
Jul 16, 2013 1.500 1.600 1.500 1.530 100,445 +0.04(+2.68%)
Jul 15, 2013 1.450 1.600 1.400 1.490 95,404 +0.07(+4.93%)
Jul 12, 2013 1.580 1.620 1.410 1.420 150,321 -0.20(-12.35%)
Jul 11, 2013 1.620 1.650 1.600 1.620 62,553 -0.01(-0.61%)
Jul 10, 2013 1.600 1.640 1.600 1.630 27,313 -0.01(-0.61%)
Jul 09, 2013 1.650 1.670 1.620 1.640 15,640 -0.03(-1.80%)
Jul 08, 2013 1.670 1.670 1.620 1.670 40,682 -0.03(-1.76%)
Jul 05, 2013 1.710 1.730 1.620 1.700 56,512 +0.03(+1.80%)
Jul 03, 2013 1.700 1.740 1.650 1.670 12,391 -0.02(-1.18%)
Jul 02, 2013 1.700 1.710 1.625 1.690 25,447 +0.02(+1.14%)
Jul 01, 2013 1.700 1.740 1.610 1.671 37,850 -0.05(-2.85%)
Jun 28, 2013 1.700 1.740 1.700 1.720 4,541 +0.02(+1.18%)
Jun 26, 2013 1.700 1.870 1.650 1.700 42,539 +0.00(+0.00%)
Jun 25, 2013 1.800 1.820 1.700 1.700 42,949 -0.09(-5.03%)
Jun 24, 2013 1.660 1.790 1.660 1.790 20,178 +0.14(+8.48%)
Jun 21, 2013 1.700 1.710 1.650 1.650 37,435 -0.04(-2.37%)
Jun 20, 2013 1.700 1.722 1.690 1.690 23,713 -0.01(-0.59%)
Jun 19, 2013 1.720 1.900 1.630 1.700 93,428 -0.04(-2.30%)
Jun 18, 2013 1.700 1.750 1.670 1.740 133,227 -0.01(-0.57%)
Jun 17, 2013 1.770 1.820 1.740 1.750 33,914 -0.06(-3.31%)
Jun 14, 2013 1.850 1.850 1.730 1.810 27,242 -0.02(-1.09%)
Jun 13, 2013 1.770 1.830 1.725 1.830 62,725 +0.04(+2.23%)
Jun 12, 2013 1.760 1.800 1.650 1.790 31,533 +0.04(+2.29%)
Jun 11, 2013 1.780 1.800 1.580 1.750 24,103 -0.05(-2.78%)
Jun 10, 2013 1.800 1.800 1.730 1.800 31,980 +0.00(+0.00%)
Jun 07, 2013 1.720 1.820 1.700 1.800 85,449 +0.08(+4.65%)
Jun 06, 2013 1.460 1.770 1.440 1.720 173,898 +0.28(+19.44%)
Jun 05, 2013 1.430 1.510 1.400 1.440 96,850 -0.01(-0.69%)
Jun 04, 2013 1.440 1.480 1.420 1.450 24,628 +0.02(+1.40%)
Jun 03, 2013 1.420 1.480 1.420 1.430 21,542 +0.00(+0.00%)
May 31, 2013 1.400 1.520 1.380 1.430 67,212 +0.01(+0.70%)
May 30, 2013 1.420 1.430 1.390 1.420 103,942 -0.02(-1.31%)
May 29, 2013 1.450 1.450 1.390 1.439 87,078 +0.03(+2.04%)
May 28, 2013 1.420 1.460 1.390 1.410 92,651 -0.04(-2.75%)
May 24, 2013 1.360 1.450 1.360 1.450 9,625 +0.07(+5.07%)
May 23, 2013 1.390 1.400 1.350 1.380 46,150 -0.03(-2.13%)
May 22, 2013 1.360 1.419 1.350 1.410 60,753 -0.01(-0.70%)
May 21, 2013 1.440 1.450 1.400 1.420 39,563 -0.02(-1.39%)
May 20, 2013 1.410 1.450 1.395 1.440 26,853 +0.02(+1.41%)
May 17, 2013 1.450 1.450 1.390 1.420 26,934 -0.02(-1.39%)
May 16, 2013 1.470 1.470 1.400 1.440 26,858 -0.01(-0.69%)
May 15, 2013 1.420 1.450 1.410 1.450 56,260 +0.07(+5.07%)
May 13, 2013 1.430 1.430 1.360 1.380 22,507 -0.04(-2.82%)
May 10, 2013 1.450 1.450 1.400 1.420 39,602 -0.03(-2.07%)
May 09, 2013 1.510 1.510 1.450 1.450 43,668 -0.06(-3.97%)
May 08, 2013 1.520 1.539 1.450 1.510 149,310 +0.04(+2.72%)
May 07, 2013 1.570 1.570 1.470 1.470 77,569 -0.08(-5.16%)
May 06, 2013 1.420 1.550 1.390 1.550 150,599 +0.15(+10.71%)
May 03, 2013 1.440 1.440 1.390 1.400 87,855 -0.03(-2.10%)
May 02, 2013 1.450 1.450 1.410 1.430 40,941 -0.02(-1.38%)
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.