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 (%)
Apr 29, 2016 2.170 2.260 2.160 2.230 345,027 +0.06(+2.76%)
Apr 28, 2016 2.190 2.320 2.150 2.170 432,291 -0.02(-0.91%)
Apr 27, 2016 2.310 2.310 2.160 2.190 817,806 -0.13(-5.60%)
Apr 26, 2016 2.400 2.400 2.250 2.320 638,627 -0.10(-4.13%)
Apr 25, 2016 2.390 2.460 2.340 2.420 415,865 +0.00(+0.00%)
Apr 22, 2016 2.370 2.450 2.310 2.420 512,950 +0.03(+1.26%)
Apr 21, 2016 2.530 2.530 2.300 2.390 1,273,080 -0.12(-4.78%)
Apr 20, 2016 2.450 2.570 2.435 2.510 555,074 +0.04(+1.62%)
Apr 19, 2016 2.590 2.600 2.440 2.470 788,237 -0.12(-4.63%)
Apr 18, 2016 2.670 2.720 2.580 2.590 769,447 -0.14(-5.13%)
Apr 15, 2016 2.630 2.735 2.600 2.730 1,631,977 +0.12(+4.60%)
Apr 14, 2016 2.460 2.650 2.390 2.610 1,001,918 +0.15(+6.10%)
Apr 13, 2016 2.310 2.500 2.310 2.460 1,131,960 +0.09(+3.80%)
Apr 12, 2016 2.300 2.450 2.000 2.370 1,500,734 +0.03(+1.28%)
Apr 11, 2016 2.570 2.590 2.310 2.340 779,062 -0.20(-7.87%)
Apr 08, 2016 2.590 2.590 2.460 2.540 686,101 +0.02(+0.79%)
Apr 07, 2016 2.600 2.690 2.460 2.520 802,014 -0.10(-3.82%)
Apr 06, 2016 2.610 2.720 2.570 2.620 979,685 +0.04(+1.55%)
Apr 05, 2016 2.700 2.700 2.530 2.580 738,222 -0.08(-3.01%)
Apr 04, 2016 2.520 2.690 2.460 2.660 995,890 +0.16(+6.40%)
Apr 01, 2016 2.360 2.540 2.350 2.500 1,291,439 +0.14(+5.93%)
Mar 31, 2016 2.310 2.390 2.250 2.360 562,791 +0.03(+1.29%)
Mar 30, 2016 2.340 2.380 2.275 2.330 642,978 +0.02(+0.87%)
Mar 29, 2016 2.250 2.320 2.150 2.310 722,158 +0.06(+2.67%)
Mar 28, 2016 2.230 2.290 2.190 2.250 410,179 +0.04(+1.81%)
Mar 24, 2016 2.190 2.210 2.210 2.210 574,900 +0.00(+0.00%)
Mar 23, 2016 2.320 2.350 2.120 2.210 597,065 -0.09(-3.91%)
Mar 22, 2016 2.200 2.340 2.180 2.300 1,084,580 +0.10(+4.55%)
Mar 21, 2016 2.010 2.210 2.010 2.200 1,438,409 +0.20(+10.00%)
Mar 18, 2016 2.000 2.030 1.920 2.000 582,436 +0.01(+0.50%)
Mar 17, 2016 1.960 1.990 1.860 1.990 555,705 +0.07(+3.65%)
Mar 16, 2016 1.950 1.980 1.850 1.920 504,994 -0.03(-1.54%)
Mar 15, 2016 1.930 2.030 1.890 1.950 768,994 +0.01(+0.52%)
Mar 14, 2016 1.830 2.000 1.800 1.940 862,466 +0.12(+6.59%)
Mar 11, 2016 1.650 1.840 1.540 1.820 1,023,817 +0.15(+8.98%)
Mar 10, 2016 1.720 1.800 1.570 1.670 665,342 -0.06(-3.47%)
Mar 09, 2016 1.790 1.830 1.710 1.730 467,025 -0.07(-3.89%)
Mar 08, 2016 1.880 1.930 1.730 1.800 990,365 -0.07(-3.74%)
Mar 07, 2016 1.920 1.970 1.850 1.870 536,107 +0.03(+1.63%)
Mar 04, 2016 1.890 1.950 1.830 1.840 614,670 +0.02(+1.10%)
Mar 03, 2016 1.930 1.970 1.820 1.820 673,897 -0.13(-6.67%)
Mar 02, 2016 1.900 2.030 1.820 1.950 1,061,705 +0.04(+2.09%)
Mar 01, 2016 2.060 2.070 1.900 1.910 1,969,785 -0.01(-0.52%)
Feb 29, 2016 1.750 1.940 1.720 1.920 1,485,278 +0.21(+12.28%)
Feb 26, 2016 1.600 1.860 1.552 1.710 2,784,596 +0.20(+13.25%)
Feb 25, 2016 1.560 1.560 1.450 1.510 506,819 +0.00(+0.00%)
Feb 24, 2016 1.540 1.540 1.420 1.510 831,844 -0.04(-2.58%)
Feb 23, 2016 1.310 1.580 1.280 1.550 1,330,767 +0.24(+18.32%)
Feb 22, 2016 1.290 1.310 1.234 1.310 325,922 +0.08(+6.50%)
Feb 19, 2016 1.250 1.260 1.200 1.230 215,968 -0.02(-1.60%)
Feb 18, 2016 1.320 1.340 1.160 1.250 756,031 -0.01(-0.79%)
Feb 17, 2016 1.080 1.260 1.080 1.260 925,467 +0.19(+17.76%)
Feb 16, 2016 1.140 1.150 1.060 1.070 532,521 -0.03(-2.73%)
Feb 12, 2016 1.200 1.100 1.100 1.100 555,500 -0.06(-5.17%)
Feb 11, 2016 0.9500 1.160 0.9300 1.160 861,270 +0.15(+14.85%)
Feb 10, 2016 1.100 1.137 1.010 1.010 1,041,487 -0.09(-8.18%)
Feb 09, 2016 1.010 1.120 1.010 1.100 765,582 +0.02(+1.85%)
Feb 08, 2016 1.140 1.190 1.030 1.080 874,468 -0.07(-6.09%)
Feb 05, 2016 1.220 1.230 1.110 1.150 1,332,491 -0.07(-5.74%)
Feb 04, 2016 1.260 1.310 1.220 1.220 861,725 -0.07(-5.43%)
Feb 03, 2016 1.320 1.340 1.210 1.290 576,620 +0.01(+0.78%)
Feb 02, 2016 1.170 1.360 1.170 1.280 1,989,173 -0.21(-14.09%)
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.