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 (%)
Jun 29, 2018 0.2395 0.2081 0.2390 4,036,357 +0.03(+13.97%)
Jun 28, 2018 0.2210 0.2300 0.2005 0.2097 659,299 -0.01(-2.92%)
Jun 27, 2018 0.2200 0.2230 0.2159 0.2160 144,381 -0.00(-1.77%)
Jun 26, 2018 0.2275 0.2275 0.2140 0.2199 174,492 -0.00(-1.35%)
Jun 25, 2018 0.2200 0.2249 0.2133 0.2229 337,702 +0.00(+1.32%)
Jun 22, 2018 0.2200 0.2260 0.2140 0.2200 427,733 +0.00(+0.00%)
Jun 21, 2018 0.2210 0.2225 0.2120 0.2200 303,703 +0.00(+0.00%)
Jun 20, 2018 0.2142 0.2250 0.2100 0.2200 738,775 +0.01(+4.02%)
Jun 19, 2018 0.2230 0.2250 0.2102 0.2115 459,463 -0.01(-3.68%)
Jun 18, 2018 0.2355 0.2355 0.2144 0.2196 530,746 -0.02(-6.56%)
Jun 15, 2018 0.2350 0.2100 0.2350 622,040 +0.01(+5.86%)
Jun 14, 2018 0.2300 0.2350 0.2210 0.2220 538,340 -0.01(-3.48%)
Jun 13, 2018 0.2330 0.2330 0.2212 0.2300 674,564 -0.00(-1.71%)
Jun 12, 2018 0.2300 0.2594 0.2200 0.2340 1,707,603 +0.00(+1.83%)
Jun 11, 2018 0.2295 0.2308 0.2250 0.2298 263,312 +0.01(+3.14%)
Jun 08, 2018 0.2300 0.2360 0.2228 0.2228 322,423 -0.01(-3.55%)
Jun 07, 2018 0.2300 0.2362 0.2260 0.2310 293,736 +0.01(+2.21%)
Jun 06, 2018 0.2260 0.2260 443,271 -0.01(-5.04%)
Jun 05, 2018 0.2350 0.2500 0.2350 0.2380 175,841 -0.00(-0.83%)
Jun 04, 2018 0.2510 0.2540 0.2220 0.2400 537,888 -0.01(-5.51%)
Jun 01, 2018 0.2550 0.2600 0.2500 0.2540 413,707 -0.00(-0.39%)
May 31, 2018 0.2550 0.2600 0.2500 0.2550 187,811 +0.01(+2.00%)
May 30, 2018 0.2570 0.2577 0.2465 0.2500 276,826 +0.00(+0.00%)
May 29, 2018 0.2570 0.2589 0.2500 0.2500 319,971 -0.01(-2.72%)
May 25, 2018 0.2570 0.2570 0.2570 0 +0.01(+2.11%)
May 24, 2018 0.2505 0.2580 0.2400 0.2517 706,331 -0.01(-2.86%)
May 23, 2018 0.2680 0.2680 0.2500 0.2591 235,543 -0.01(-2.23%)
May 22, 2018 0.2565 0.2737 0.2565 0.2650 697,829 +0.01(+3.84%)
May 21, 2018 0.2642 0.2642 0.2503 0.2552 343,212 +0.01(+2.08%)
May 18, 2018 0.2550 0.2642 0.2444 0.2500 520,369 +0.00(+1.05%)
May 17, 2018 0.2600 0.2606 0.2275 0.2474 463,573 +0.00(+0.98%)
May 16, 2018 0.2755 0.2755 0.2350 0.2450 964,605 -0.01(-5.51%)
May 15, 2018 0.2750 0.2799 0.2593 0.2593 536,936 -0.01(-4.88%)
May 14, 2018 0.2720 0.2750 0.2550 0.2726 356,218 +0.00(+1.11%)
May 11, 2018 0.2650 0.2980 0.2501 0.2696 629,575 -0.01(-3.37%)
May 10, 2018 0.2897 0.2897 0.2660 0.2790 403,799 +0.00(+0.00%)
May 09, 2018 0.2800 0.2800 0.2504 0.2790 1,247,617 +0.03(+11.96%)
May 08, 2018 0.2400 0.2600 0.2350 0.2492 1,053,724 -0.00(-0.56%)
May 07, 2018 0.2500 0.2599 0.2315 0.2506 562,408 +0.01(+3.77%)
May 04, 2018 0.2420 0.2440 0.2254 0.2415 206,374 +0.01(+3.07%)
May 03, 2018 0.2500 0.2618 0.2230 0.2343 1,051,127 -0.00(-1.10%)
May 02, 2018 0.2500 0.2500 0.2200 0.2369 489,755 +0.00(+0.81%)
May 01, 2018 0.2400 0.2400 0.2200 0.2350 496,265 -0.01(-2.08%)
Apr 30, 2018 0.2450 0.2500 0.2350 0.2400 314,911 +0.01(+2.13%)
Apr 27, 2018 0.2500 0.2580 0.2310 0.2350 633,018 -0.01(-3.69%)
Apr 26, 2018 0.2390 0.2496 0.2300 0.2440 852,717 +0.02(+9.42%)
Apr 25, 2018 0.2300 0.2350 0.2074 0.2230 945,455 +0.00(+1.36%)
Apr 24, 2018 0.2300 0.2600 0.2050 0.2200 1,307,460 -0.02(-7.56%)
Apr 23, 2018 0.3050 0.3199 0.1900 0.2380 5,163,141 -0.10(-30.33%)
Apr 20, 2018 0.3475 0.3475 0.3344 0.3416 106,321 +0.00(+0.41%)
Apr 19, 2018 0.3500 0.3529 0.3300 0.3402 454,475 -0.01(-2.24%)
Apr 18, 2018 0.3600 0.3600 0.3401 0.3480 312,990 -0.02(-4.53%)
Apr 17, 2018 0.3540 0.3650 0.3525 0.3645 190,191 +0.01(+3.40%)
Apr 16, 2018 0.3400 0.3659 0.3400 0.3525 300,354 -0.01(-3.66%)
Apr 13, 2018 0.3700 0.3700 0.3400 0.3659 813,841 -0.00(-0.97%)
Apr 12, 2018 0.3310 0.3700 0.3310 0.3695 713,806 +0.03(+9.19%)
Apr 11, 2018 0.3319 0.3500 0.3169 0.3384 667,804 +0.01(+3.52%)
Apr 10, 2018 0.3400 0.3400 0.3150 0.3269 374,378 +0.01(+3.22%)
Apr 09, 2018 0.3218 0.3287 0.3060 0.3167 309,955 -0.00(-0.72%)
Apr 06, 2018 0.3050 0.3279 0.3050 0.3190 294,271 +0.02(+6.33%)
Apr 05, 2018 0.3465 0.3465 0.2980 0.3000 825,886 -0.03(-9.09%)
Apr 04, 2018 0.2901 0.3399 0.2901 0.3300 475,370 +0.01(+4.07%)
Apr 03, 2018 0.3178 0.3397 0.3016 0.3171 714,051 +0.01(+2.29%)
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.