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, 2014 1.850 2.030 1.830 1.986 964,207 +0.09(+4.53%)
Jan 30, 2014 1.750 2.000 1.750 1.900 550,271 +0.11(+6.15%)
Jan 29, 2014 1.750 1.810 1.750 1.790 143,729 +0.05(+2.87%)
Jan 28, 2014 1.690 1.850 1.660 1.740 571,077 +0.03(+1.75%)
Jan 27, 2014 1.930 1.930 1.640 1.710 1,160,434 -0.22(-11.40%)
Jan 24, 2014 1.920 1.960 1.800 1.930 317,425 -0.03(-1.53%)
Jan 23, 2014 1.850 1.960 1.800 1.960 568,730 +0.11(+5.95%)
Jan 22, 2014 1.870 1.900 1.750 1.850 450,211 -0.02(-1.07%)
Jan 21, 2014 1.900 1.970 1.850 1.870 412,909 +0.00(+0.00%)
Jan 17, 2014 1.860 1.870 1.870 1.870 626,200 -0.01(-0.53%)
Jan 16, 2014 1.980 2.040 1.840 1.880 861,883 -0.04(-2.08%)
Jan 15, 2014 1.800 1.941 1.710 1.920 717,897 +0.18(+10.34%)
Jan 14, 2014 1.800 1.870 1.660 1.740 671,037 -0.02(-1.14%)
Jan 13, 2014 1.880 1.880 1.720 1.760 881,691 -0.11(-5.88%)
Jan 10, 2014 1.880 1.930 1.810 1.870 897,507 +0.02(+1.08%)
Jan 09, 2014 1.750 1.850 1.700 1.850 385,764 +0.08(+4.52%)
Jan 08, 2014 1.850 1.870 1.660 1.770 991,418 -0.05(-2.75%)
Jan 07, 2014 1.900 2.010 1.700 1.820 1,485,462 -0.07(-3.70%)
Jan 06, 2014 1.750 1.890 1.710 1.890 1,038,149 +0.20(+11.83%)
Jan 03, 2014 1.648 1.730 1.620 1.690 658,357 +0.08(+4.97%)
Jan 02, 2014 1.530 1.650 1.480 1.610 754,924 +0.08(+5.23%)
Dec 31, 2013 1.540 1.530 1.530 1.530 469,800 +0.00(+0.00%)
Dec 30, 2013 1.600 1.600 1.500 1.530 455,727 -0.02(-1.29%)
Dec 27, 2013 1.540 1.700 1.530 1.550 991,756 -0.01(-0.64%)
Dec 26, 2013 1.520 1.580 1.420 1.560 744,276 +0.07(+4.70%)
Dec 24, 2013 1.400 1.530 1.400 1.490 777,565 +0.12(+8.76%)
Dec 23, 2013 1.220 1.450 1.200 1.370 1,735,864 +0.21(+18.10%)
Dec 20, 2013 1.140 1.200 1.090 1.160 692,659 +0.05(+4.50%)
Dec 19, 2013 1.080 1.120 1.080 1.110 217,321 +0.00(+0.00%)
Dec 18, 2013 1.100 1.160 1.070 1.110 1,103,861 +0.04(+3.74%)
Dec 17, 2013 1.010 1.130 1.000 1.070 557,374 +0.07(+7.00%)
Dec 16, 2013 1.020 1.020 0.9900 1.000 730,628 -0.02(-1.96%)
Dec 13, 2013 1.050 1.050 1.000 1.020 787,348 -0.02(-1.92%)
Dec 12, 2013 1.030 1.130 0.9500 1.040 4,573,353 -0.23(-18.11%)
Dec 11, 2013 1.300 1.350 1.200 1.270 313,977 -0.08(-5.93%)
Dec 10, 2013 1.350 1.430 1.280 1.350 187,951 +0.10(+8.00%)
Dec 09, 2013 1.300 1.420 1.200 1.250 445,341 +0.02(+1.71%)
Dec 06, 2013 1.200 1.229 1.170 1.229 72,634 +0.05(+4.15%)
Dec 05, 2013 1.200 1.255 1.150 1.180 62,029 -0.02(-1.67%)
Dec 04, 2013 1.180 1.200 1.130 1.200 114,802 +0.02(+1.69%)
Dec 03, 2013 1.250 1.260 1.180 1.180 160,429 -0.08(-6.35%)
Dec 02, 2013 1.300 1.300 1.200 1.260 41,342 -0.02(-1.56%)
Nov 29, 2013 1.250 1.301 1.200 1.280 146,882 +0.01(+0.79%)
Nov 27, 2013 1.270 1.270 1.190 1.270 133,251 +0.00(+0.00%)
Nov 26, 2013 1.270 1.310 1.240 1.270 126,686 -0.04(-3.05%)
Nov 25, 2013 1.340 1.340 1.250 1.310 98,038 -0.03(-2.24%)
Nov 22, 2013 1.350 1.360 1.280 1.340 85,008 +0.03(+2.29%)
Nov 21, 2013 1.280 1.310 1.230 1.310 104,857 +0.04(+3.15%)
Nov 20, 2013 1.190 1.280 1.170 1.270 89,828 +0.01(+0.79%)
Nov 19, 2013 1.370 1.380 1.230 1.260 148,867 -0.10(-7.35%)
Nov 18, 2013 1.450 1.450 1.340 1.360 173,539 -0.07(-4.90%)
Nov 15, 2013 1.520 1.520 1.410 1.430 108,639 -0.06(-4.03%)
Nov 14, 2013 1.530 1.530 1.450 1.490 25,334 +0.03(+2.05%)
Nov 12, 2013 1.410 1.490 1.410 1.460 52,407 +0.06(+4.29%)
Nov 11, 2013 1.500 1.501 1.360 1.400 70,611 -0.07(-4.76%)
Nov 08, 2013 1.470 1.540 1.380 1.470 133,830 +0.02(+1.38%)
Nov 07, 2013 1.510 1.540 1.430 1.450 63,125 -0.04(-2.68%)
Nov 06, 2013 1.570 1.570 1.490 1.490 78,806 -0.02(-1.32%)
Nov 05, 2013 1.480 1.570 1.460 1.510 68,806 +0.06(+4.14%)
Nov 04, 2013 1.480 1.510 1.450 1.450 58,845 -0.03(-2.03%)
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.