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 (%)
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%)
Feb 01, 2016 1.600 1.630 1.440 1.490 1,438,976 -0.10(-6.29%)
Jan 29, 2016 1.500 1.610 1.500 1.590 928,277 +0.07(+4.61%)
Jan 28, 2016 1.630 1.680 1.470 1.520 1,353,513 -0.11(-6.75%)
Jan 27, 2016 1.740 1.740 1.610 1.630 535,545 -0.12(-6.86%)
Jan 26, 2016 1.780 1.790 1.630 1.750 578,077 +0.00(+0.00%)
Jan 25, 2016 1.820 1.890 1.740 1.750 580,497 -0.07(-3.85%)
Jan 22, 2016 1.790 1.870 1.715 1.820 1,278,540 +0.12(+7.06%)
Jan 21, 2016 1.880 1.910 1.660 1.700 2,006,115 -0.21(-10.99%)
Jan 20, 2016 1.840 2.040 1.570 1.910 5,408,522 +0.39(+25.66%)
Jan 19, 2016 1.670 1.720 1.440 1.520 1,427,247 -0.09(-5.59%)
Jan 15, 2016 1.620 1.610 1.610 1.610 939,700 -0.05(-3.01%)
Jan 14, 2016 1.510 1.670 1.300 1.660 1,544,875 +0.17(+11.41%)
Jan 13, 2016 1.660 1.740 1.480 1.490 1,517,456 -0.15(-9.15%)
Jan 12, 2016 1.810 1.850 1.550 1.640 1,298,850 -0.10(-5.75%)
Jan 11, 2016 2.030 2.070 1.390 1.740 3,306,169 -0.29(-14.29%)
Jan 08, 2016 2.100 2.200 2.020 2.030 1,173,207 -0.07(-3.33%)
Jan 07, 2016 2.150 2.220 2.080 2.100 1,640,405 -0.11(-4.98%)
Jan 06, 2016 2.200 2.290 2.160 2.210 1,060,684 -0.06(-2.64%)
Jan 05, 2016 2.300 2.385 2.210 2.270 977,747 +0.00(+0.00%)
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.