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 (%)
Aug 31, 2017 0.7400 0.7668 0.7300 0.7600 1,348,983 +0.04(+5.00%)
Aug 30, 2017 0.7100 0.8100 0.7001 0.7238 4,921,330 +0.01(+1.94%)
Aug 29, 2017 0.6322 0.7100 0.6322 0.7100 1,870,091 +0.07(+11.81%)
Aug 28, 2017 0.6400 0.6702 0.6280 0.6350 1,413,454 +0.00(+0.28%)
Aug 25, 2017 0.6212 0.6390 0.6200 0.6332 616,815 +0.02(+2.79%)
Aug 24, 2017 0.6100 0.6350 0.6000 0.6160 680,211 +0.02(+3.22%)
Aug 23, 2017 0.6100 0.6183 0.5901 0.5968 1,023,759 -0.02(-3.32%)
Aug 22, 2017 0.6300 0.6300 0.6012 0.6173 554,757 -0.01(-1.75%)
Aug 21, 2017 0.6498 0.6700 0.6227 0.6283 1,253,989 -0.01(-2.16%)
Aug 18, 2017 0.5907 0.6500 0.5750 0.6422 2,052,242 +0.05(+8.88%)
Aug 17, 2017 0.5894 0.5999 0.5750 0.5898 662,549 -0.00(-0.03%)
Aug 16, 2017 0.5701 0.6000 0.5701 0.5900 786,111 +0.01(+1.15%)
Aug 15, 2017 0.5729 0.6000 0.5616 0.5833 656,189 +0.02(+2.87%)
Aug 14, 2017 0.5283 0.5700 0.5283 0.5670 672,289 +0.03(+5.98%)
Aug 11, 2017 0.5400 0.5400 0.5201 0.5350 468,186 -0.01(-0.93%)
Aug 10, 2017 0.5500 0.5699 0.5400 0.5400 478,942 -0.01(-1.32%)
Aug 09, 2017 0.6100 0.6133 0.5201 0.5472 1,794,029 -0.06(-10.30%)
Aug 08, 2017 0.5900 0.6199 0.5880 0.6100 1,182,737 +0.02(+3.34%)
Aug 07, 2017 0.6078 0.6200 0.5800 0.5903 1,487,786 -0.01(-1.29%)
Aug 04, 2017 0.5200 0.6199 0.5181 0.5980 3,178,518 +0.08(+15.00%)
Aug 03, 2017 0.5000 0.5275 0.4885 0.5200 1,456,525 +0.03(+6.60%)
Aug 02, 2017 0.5000 0.5100 0.4800 0.4878 533,978 -0.00(-0.91%)
Aug 01, 2017 0.4956 0.5010 0.4800 0.4923 852,972 -0.00(-0.34%)
Jul 31, 2017 0.5200 0.5200 0.4910 0.4940 655,899 -0.01(-2.41%)
Jul 28, 2017 0.5000 0.5150 0.4800 0.5062 882,154 +0.01(+1.04%)
Jul 27, 2017 0.4800 0.5010 0.4601 0.5010 1,023,904 +0.02(+3.34%)
Jul 26, 2017 0.5000 0.5095 0.4700 0.4848 1,496,441 -0.02(-3.29%)
Jul 25, 2017 0.5100 0.5200 0.5013 0.5013 855,609 -0.00(-0.75%)
Jul 24, 2017 0.5200 0.5274 0.5000 0.5051 1,108,012 -0.01(-2.87%)
Jul 21, 2017 0.5300 0.5350 0.5200 0.5200 433,977 -0.01(-1.05%)
Jul 20, 2017 0.5322 0.5360 0.5250 0.5255 847,119 -0.00(-0.59%)
Jul 19, 2017 0.5200 0.5500 0.5121 0.5286 1,169,108 +0.00(+0.76%)
Jul 18, 2017 0.5200 0.5300 0.5107 0.5246 549,944 +0.01(+1.41%)
Jul 17, 2017 0.5300 0.5400 0.5113 0.5173 707,544 -0.00(-0.52%)
Jul 14, 2017 0.5150 0.5290 0.5051 0.5200 526,139 +0.00(+0.46%)
Jul 13, 2017 0.5300 0.5320 0.5051 0.5176 742,964 -0.01(-1.88%)
Jul 12, 2017 0.5280 0.5349 0.5183 0.5275 972,601 +0.01(+1.78%)
Jul 11, 2017 0.5123 0.5371 0.5002 0.5183 1,016,013 +0.01(+1.75%)
Jul 10, 2017 0.5300 0.5400 0.5011 0.5094 1,189,423 -0.02(-3.65%)
Jul 07, 2017 0.5400 0.5535 0.5150 0.5287 1,305,430 -0.02(-3.87%)
Jul 06, 2017 0.5617 0.5750 0.5375 0.5500 1,042,274 -0.01(-2.48%)
Jul 05, 2017 0.5500 0.5925 0.5410 0.5640 712,219 +0.01(+2.56%)
Jul 03, 2017 0.5700 0.5812 0.5410 0.5499 687,158 -0.02(-2.76%)
Jun 30, 2017 0.5800 0.6000 0.5300 0.5655 1,657,013 -0.01(-2.50%)
Jun 29, 2017 0.6300 0.6435 0.5800 0.5800 1,200,603 -0.03(-4.92%)
Jun 28, 2017 0.6287 0.6590 0.6100 0.6100 1,111,651 -0.01(-1.61%)
Jun 27, 2017 0.6400 0.6700 0.6120 0.6200 942,240 -0.01(-1.56%)
Jun 26, 2017 0.6400 0.6500 0.6190 0.6298 1,443,934 -0.01(-1.47%)
Jun 23, 2017 0.7200 0.7200 0.6392 0.6392 8,886,034 -0.07(-10.17%)
Jun 22, 2017 0.7100 0.7155 0.6811 0.7116 1,361,203 -0.02(-2.37%)
Jun 21, 2017 0.7400 0.7542 0.7186 0.7289 1,858,430 +0.01(+1.24%)
Jun 20, 2017 0.6934 0.7381 0.6715 0.7200 2,156,859 +0.03(+3.84%)
Jun 19, 2017 0.6730 0.6994 0.6350 0.6934 1,090,809 +0.03(+4.90%)
Jun 16, 2017 0.7182 0.7182 0.6400 0.6610 1,713,533 -0.03(-4.97%)
Jun 15, 2017 0.6150 0.6985 0.6100 0.6956 2,356,946 +0.07(+11.21%)
Jun 14, 2017 0.6200 0.6280 0.6104 0.6255 543,110 +0.01(+0.90%)
Jun 13, 2017 0.6100 0.6200 0.6013 0.6199 660,426 +0.02(+2.56%)
Jun 12, 2017 0.6300 0.6301 0.6000 0.6044 1,297,074 -0.02(-3.27%)
Jun 09, 2017 0.6238 0.6372 0.6130 0.6248 1,215,816 +0.01(+1.73%)
Jun 08, 2017 0.6200 0.6276 0.6100 0.6142 816,204 -0.00(-0.24%)
Jun 07, 2017 0.6446 0.6724 0.6108 0.6157 719,987 -0.01(-2.21%)
Jun 06, 2017 0.6700 0.6700 0.6027 0.6296 1,239,322 -0.04(-6.25%)
Jun 05, 2017 0.7050 0.7134 0.6701 0.6716 2,744,307 -0.00(-0.52%)
Jun 02, 2017 0.6400 0.7200 0.6400 0.6751 4,331,447 +0.04(+6.60%)
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.