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 (%)
Dec 31, 2015 2.220 2.290 2.290 2.290 585,100 +0.03(+1.33%)
Dec 30, 2015 2.380 2.380 2.210 2.260 997,318 -0.06(-2.59%)
Dec 29, 2015 2.290 2.350 2.220 2.320 634,295 +0.07(+3.11%)
Dec 28, 2015 2.300 2.330 2.200 2.250 547,446 -0.06(-2.60%)
Dec 24, 2015 2.380 2.310 2.310 2.310 542,600 -0.02(-0.86%)
Dec 23, 2015 2.290 2.371 2.230 2.330 1,070,946 +0.00(+0.00%)
Dec 22, 2015 2.440 2.450 2.273 2.330 1,022,980 -0.12(-4.90%)
Dec 21, 2015 2.500 2.500 2.410 2.450 383,473 -0.03(-1.21%)
Dec 18, 2015 2.440 2.580 2.410 2.480 668,341 +0.05(+2.06%)
Dec 17, 2015 2.420 2.580 2.350 2.430 1,139,060 +0.00(+0.00%)
Dec 16, 2015 2.310 2.476 2.300 2.430 770,051 +0.13(+5.65%)
Dec 15, 2015 2.200 2.300 2.180 2.300 780,789 +0.13(+5.99%)
Dec 14, 2015 2.270 2.360 2.150 2.170 1,096,390 -0.17(-7.26%)
Dec 11, 2015 2.350 2.400 2.260 2.340 1,013,757 -0.06(-2.50%)
Dec 10, 2015 2.580 2.590 2.270 2.400 1,328,425 -0.14(-5.51%)
Dec 09, 2015 2.670 2.770 2.540 2.540 681,946 -0.18(-6.62%)
Dec 08, 2015 2.530 2.740 2.503 2.720 958,444 +0.14(+5.43%)
Dec 07, 2015 2.850 2.850 2.520 2.580 935,321 -0.18(-6.52%)
Dec 04, 2015 2.840 2.840 2.650 2.760 783,919 +0.00(+0.00%)
Dec 03, 2015 2.850 2.910 2.730 2.760 898,823 -0.11(-3.83%)
Dec 02, 2015 2.900 3.000 2.830 2.870 1,331,861 -0.03(-1.03%)
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.