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, 2020 0.3830 0.3830 0.3830 6,219,439 -0.04(-8.81%)
Dec 30, 2020 0.3800 0.4200 0.3600 0.4200 6,219,439 +0.05(+13.51%)
Dec 29, 2020 0.3700 0.3800 0.3600 0.3700 4,192,427 +0.01(+1.70%)
Dec 28, 2020 0.3700 0.3957 0.3638 0.3638 2,328,705 -0.01(-3.48%)
Dec 24, 2020 0.3800 0.3848 0.3701 0.3769 1,147,300 +0.02(+5.43%)
Dec 23, 2020 0.3874 0.3900 0.3540 0.3575 4,161,261 +0.00(+1.27%)
Dec 22, 2020 0.3510 0.3648 0.3403 0.3530 1,535,049 +0.02(+5.28%)
Dec 21, 2020 0.3500 0.3500 0.3215 0.3353 598,690 +0.02(+4.78%)
Dec 18, 2020 0.3640 0.3640 0.3200 0.3200 360,900 -0.03(-9.30%)
Dec 17, 2020 0.3501 0.3599 0.3501 0.3528 294,867 +0.00(+0.80%)
Dec 16, 2020 0.3700 0.3700 0.3500 0.3500 354,770 -0.01(-2.89%)
Dec 15, 2020 0.3840 0.3840 0.3505 0.3604 745,768 +0.01(+2.24%)
Dec 14, 2020 0.3600 0.3700 0.3519 0.3525 569,433 -0.01(-1.81%)
Dec 11, 2020 0.3755 0.3755 0.3588 0.3590 838,300 -0.02(-5.53%)
Dec 10, 2020 0.3825 0.4300 0.3750 0.3800 2,886,515 -0.01(-2.56%)
Dec 09, 2020 0.3800 0.4000 0.3800 0.3900 1,051,041 -0.01(-2.50%)
Dec 08, 2020 0.3800 0.4000 0.3800 0.4000 797,750 +0.02(+5.26%)
Dec 07, 2020 0.3700 0.4000 0.3700 0.3800 1,959,234 +0.01(+2.70%)
Dec 04, 2020 0.3600 0.3794 0.3600 0.3700 248,200 -0.01(-1.73%)
Dec 03, 2020 0.3745 0.3800 0.3727 0.3765 254,070 +0.00(+1.05%)
Dec 02, 2020 0.3969 0.3969 0.3655 0.3726 417,717 +0.00(+0.70%)
Dec 01, 2020 0.3800 0.3800 0.3500 0.3700 417,475 +0.00(+0.00%)
Nov 30, 2020 0.3800 0.3900 0.3700 0.3700 186,139 -0.00(-1.28%)
Nov 27, 2020 0.3800 0.3800 0.3660 0.3748 204,400 +0.00(+1.30%)
Nov 25, 2020 0.3620 0.3750 0.3600 0.3700 525,500 +0.00(+0.00%)
Nov 24, 2020 0.3700 0.3800 0.3600 0.3700 281,378 +0.00(+1.29%)
Nov 23, 2020 0.3669 0.3700 0.3600 0.3653 346,705 +0.01(+2.07%)
Nov 20, 2020 0.3500 0.3652 0.3411 0.3579 291,500 +0.01(+2.26%)
Nov 19, 2020 0.3500 0.3500 0.3500 0.3500 154,824 +0.00(+0.00%)
Nov 18, 2020 0.3450 0.3529 0.3401 0.3500 150,480 +0.00(+0.00%)
Nov 17, 2020 0.3460 0.3510 0.3352 0.3500 146,840 +0.01(+2.94%)
Nov 16, 2020 0.3500 0.3600 0.3400 0.3400 160,286 -0.00(-0.73%)
Nov 13, 2020 0.3600 0.3698 0.3326 0.3425 205,000 -0.02(-4.78%)
Nov 12, 2020 0.3400 0.3890 0.3257 0.3597 618,573 +0.02(+5.21%)
Nov 11, 2020 0.3500 0.3612 0.3300 0.3419 264,099 -0.00(-0.03%)
Nov 10, 2020 0.3300 0.3960 0.3100 0.3420 987,972 +0.01(+3.64%)
Nov 09, 2020 0.3493 0.3493 0.3200 0.3300 220,096 -0.02(-5.53%)
Nov 06, 2020 0.3490 0.3493 0.3300 0.3493 155,700 -0.00(-0.20%)
Nov 05, 2020 0.3600 0.3600 0.3400 0.3500 304,375 +0.01(+2.94%)
Nov 04, 2020 0.3100 0.3500 0.3100 0.3400 154,810 +0.03(+9.25%)
Nov 03, 2020 0.3000 0.3117 0.2949 0.3112 114,253 +0.02(+5.53%)
Nov 02, 2020 0.3050 0.3100 0.2881 0.2949 200,264 -0.00(-1.54%)
Oct 30, 2020 0.3162 0.3180 0.2833 0.2995 469,900 -0.01(-3.45%)
Oct 29, 2020 0.3100 0.3195 0.3008 0.3102 408,320 +0.00(+0.03%)
Oct 28, 2020 0.3171 0.3200 0.3000 0.3101 295,687 -0.01(-3.73%)
Oct 27, 2020 0.3322 0.3322 0.3150 0.3221 360,747 -0.00(-1.50%)
Oct 26, 2020 0.3300 0.3681 0.3250 0.3270 798,920 -0.04(-9.92%)
Oct 23, 2020 0.3100 0.4760 0.3100 0.3630 6,674,900 +0.05(+16.35%)
Oct 22, 2020 0.3140 0.3199 0.3087 0.3120 96,311 -0.01(-3.02%)
Oct 21, 2020 0.3246 0.3320 0.3150 0.3217 98,156 -0.01(-2.10%)
Oct 20, 2020 0.3396 0.3396 0.3200 0.3286 139,078 +0.00(+1.08%)
Oct 19, 2020 0.3300 0.3380 0.3236 0.3251 97,735 -0.01(-2.43%)
Oct 16, 2020 0.3346 0.3420 0.3210 0.3332 134,400 +0.00(+0.51%)
Oct 15, 2020 0.3300 0.3323 0.3200 0.3315 175,404 -0.00(-1.07%)
Oct 14, 2020 0.3290 0.3750 0.3200 0.3351 449,004 +0.01(+3.11%)
Oct 13, 2020 0.3300 0.3300 0.3140 0.3250 189,651 +0.01(+3.70%)
Oct 12, 2020 0.3218 0.3390 0.3134 0.3134 250,329 -0.01(-4.45%)
Oct 09, 2020 0.3500 0.3500 0.3161 0.3280 614,100 -0.02(-4.40%)
Oct 08, 2020 0.3300 0.3489 0.3226 0.3431 586,510 -0.01(-1.97%)
Oct 07, 2020 0.3500 0.3793 0.3359 0.3500 574,795 -0.02(-4.35%)
Oct 06, 2020 0.4100 0.4297 0.3616 0.3659 974,079 -0.00(-1.11%)
Oct 05, 2020 0.3203 0.3800 0.3203 0.3700 1,225,992 +0.05(+16.72%)
Oct 02, 2020 0.2610 0.3295 0.2610 0.3170 2,872,200 -0.15(-31.52%)
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.