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 (%)
Jan 31, 2013 1.790 1.940 1.750 1.780 36,273 -0.07(-3.78%)
Jan 30, 2013 1.900 1.910 1.750 1.850 88,555 -0.05(-2.63%)
Jan 29, 2013 1.840 1.920 1.790 1.900 10,149 -0.00(-0.23%)
Jan 28, 2013 1.800 1.930 1.780 1.904 26,107 +0.06(+3.49%)
Jan 25, 2013 1.990 1.990 1.840 1.840 92,073 -0.13(-6.60%)
Jan 24, 2013 1.756 1.980 1.756 1.970 246,875 +0.24(+13.87%)
Jan 23, 2013 1.750 1.800 1.610 1.730 108,456 -0.04(-2.26%)
Jan 22, 2013 1.825 1.890 1.750 1.770 92,444 -0.05(-2.75%)
Jan 18, 2013 1.830 1.900 1.800 1.820 14,267 -0.03(-1.62%)
Jan 17, 2013 1.830 1.950 1.790 1.850 35,576 +0.00(+0.00%)
Jan 16, 2013 1.900 1.900 1.850 1.850 151,872 -0.03(-1.60%)
Jan 15, 2013 1.850 1.890 1.850 1.880 59,852 +0.01(+0.80%)
Jan 14, 2013 1.900 1.900 1.800 1.865 25,211 -0.04(-2.36%)
Jan 11, 2013 1.930 1.980 1.900 1.910 18,721 +0.01(+0.53%)
Jan 10, 2013 2.000 2.000 1.860 1.900 45,275 -0.07(-3.55%)
Jan 09, 2013 1.840 2.000 1.821 1.970 99,010 +0.13(+7.07%)
Jan 08, 2013 1.710 1.850 1.680 1.840 111,591 +0.10(+5.75%)
Jan 07, 2013 1.670 1.740 1.600 1.740 88,270 +0.04(+2.35%)
Jan 04, 2013 1.710 1.730 1.660 1.700 81,503 -0.01(-0.58%)
Jan 03, 2013 1.750 1.780 1.710 1.710 17,930 -0.07(-3.93%)
Jan 02, 2013 1.780 1.790 1.700 1.780 42,240 +0.02(+1.14%)
Dec 31, 2012 1.610 1.760 1.610 1.760 52,615 +0.13(+7.98%)
Dec 28, 2012 1.680 1.800 1.610 1.630 61,692 -0.05(-2.98%)
Dec 27, 2012 1.650 1.740 1.650 1.680 62,212 -0.01(-0.59%)
Dec 26, 2012 1.780 1.830 1.690 1.690 40,664 -0.15(-8.15%)
Dec 24, 2012 1.760 1.840 1.710 1.840 13,675 -0.01(-0.54%)
Dec 21, 2012 1.590 1.850 1.590 1.850 111,269 +0.25(+15.62%)
Dec 20, 2012 1.660 1.690 1.600 1.600 38,287 -0.10(-5.88%)
Dec 19, 2012 1.800 1.830 1.681 1.700 33,785 -0.05(-2.86%)
Dec 18, 2012 1.780 1.850 1.750 1.750 20,968 +0.08(+4.79%)
Dec 17, 2012 1.740 1.860 1.650 1.670 29,349 -0.13(-7.22%)
Dec 14, 2012 1.790 1.950 1.730 1.800 27,155 +0.07(+4.05%)
Dec 13, 2012 1.650 1.765 1.650 1.730 35,910 +0.10(+6.32%)
Dec 12, 2012 1.670 1.690 1.600 1.627 23,982 +0.03(+1.69%)
Dec 11, 2012 1.610 1.680 1.510 1.600 119,546 -0.07(-4.19%)
Dec 10, 2012 1.710 1.710 1.650 1.670 20,437 -0.04(-2.34%)
Dec 07, 2012 1.800 1.800 1.700 1.710 32,777 -0.08(-4.47%)
Dec 06, 2012 1.801 1.900 1.700 1.790 82,824 -0.07(-3.76%)
Dec 05, 2012 1.880 1.880 1.800 1.860 63,354 -0.02(-1.06%)
Dec 04, 2012 1.940 1.940 1.860 1.880 21,837 -0.12(-6.00%)
Nov 30, 2012 1.860 2.000 1.850 2.000 27,834 +0.14(+7.53%)
Nov 29, 2012 1.920 1.971 1.850 1.860 37,783 -0.01(-0.53%)
Nov 28, 2012 1.940 2.000 1.870 1.870 30,873 -0.05(-2.60%)
Nov 27, 2012 1.930 1.960 1.900 1.920 20,554 -0.08(-4.00%)
Nov 26, 2012 2.120 2.120 1.910 2.000 34,464 -0.05(-2.44%)
Nov 23, 2012 1.950 2.050 1.870 2.050 6,215 +0.11(+5.67%)
Nov 21, 2012 1.900 1.950 1.813 1.940 73,419 +0.02(+1.04%)
Nov 20, 2012 1.970 1.981 1.800 1.920 201,456 -0.05(-2.54%)
Nov 19, 2012 1.960 2.020 1.920 1.970 61,347 -0.03(-1.50%)
Nov 16, 2012 2.090 2.115 1.870 2.000 56,680 -0.12(-5.66%)
Nov 15, 2012 2.100 2.150 2.080 2.120 32,376 +0.03(+1.44%)
Nov 14, 2012 2.200 2.200 2.060 2.090 83,432 -0.11(-5.00%)
Nov 13, 2012 2.163 2.210 2.110 2.200 36,303 -0.09(-3.93%)
Nov 12, 2012 2.210 2.290 2.102 2.290 50,739 +0.01(+0.44%)
Nov 09, 2012 2.300 2.450 2.220 2.280 56,740 -0.02(-0.87%)
Nov 08, 2012 2.380 2.400 2.260 2.300 35,741 -0.05(-2.13%)
Nov 07, 2012 2.280 2.350 2.250 2.350 24,870 +0.03(+1.31%)
Nov 06, 2012 2.280 2.320 2.280 2.320 24,674 +0.02(+0.85%)
Nov 05, 2012 2.300 2.400 2.250 2.300 33,491 +0.00(+0.00%)
Nov 02, 2012 2.370 2.370 2.250 2.300 55,933 -0.04(-1.71%)
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.