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 (%)
Nov 30, 2021 0.3600 0.3600 0.3300 0.3450 1,677,367 +0.00(+0.00%)
Nov 29, 2021 0.3400 0.3600 0.3411 0.3450 1,602,559 +0.00(+0.88%)
Nov 26, 2021 0.3400 0.3600 0.3365 0.3420 1,001,416 -0.02(-5.00%)
Nov 24, 2021 0.3400 0.3700 0.3315 0.3600 2,484,168 +0.02(+7.05%)
Nov 23, 2021 0.3600 0.3600 0.3310 0.3363 2,206,093 -0.01(-2.83%)
Nov 22, 2021 0.3611 0.3635 0.3400 0.3461 1,672,753 -0.01(-3.86%)
Nov 19, 2021 0.3695 0.3750 0.3600 0.3600 1,377,104 -0.00(-1.07%)
Nov 18, 2021 0.3976 0.3979 0.3619 0.3639 2,358,589 -0.03(-7.55%)
Nov 17, 2021 0.3658 0.4109 0.3608 0.3936 1,828,775 +0.02(+3.99%)
Nov 16, 2021 0.3900 0.3953 0.3654 0.3785 2,098,481 -0.01(-2.70%)
Nov 15, 2021 0.4000 0.4000 0.3850 0.3890 1,390,418 -0.00(-0.61%)
Nov 12, 2021 0.4019 0.4020 0.3888 0.3914 1,227,009 -0.01(-1.73%)
Nov 11, 2021 0.4020 0.4059 0.3888 0.3983 1,283,614 +0.00(+0.05%)
Nov 10, 2021 0.4086 0.3981 1,470,201 -0.01(-2.90%)
Nov 09, 2021 0.4100 0.4180 0.4066 0.4100 1,598,710 -0.01(-1.20%)
Nov 08, 2021 0.4200 0.4200 0.4050 0.4150 2,292,205 -0.01(-1.24%)
Nov 05, 2021 0.4300 0.4350 0.4100 0.4202 2,245,034 -0.01(-2.30%)
Nov 04, 2021 0.4400 0.4540 0.4300 0.4301 1,790,821 -0.00(-0.55%)
Nov 03, 2021 0.4525 0.4525 0.4210 0.4325 2,347,730 -0.01(-3.05%)
Nov 02, 2021 0.4500 0.4500 0.4300 0.4461 1,461,069 +0.01(+2.98%)
Nov 01, 2021 0.4200 0.4442 0.4202 0.4332 1,767,665 +0.02(+4.74%)
Oct 29, 2021 0.4300 0.4336 0.4110 0.4136 959,551 -0.02(-4.44%)
Oct 28, 2021 0.4300 0.4400 0.4152 0.4328 1,472,750 +0.00(+0.32%)
Oct 27, 2021 0.4200 0.4550 0.4126 0.4314 3,024,251 +0.01(+2.84%)
Oct 26, 2021 0.4170 0.4195 1,332,723 +0.01(+1.85%)
Oct 25, 2021 0.4033 0.4238 0.4020 0.4119 1,546,679 +0.01(+1.45%)
Oct 22, 2021 0.4260 0.4261 0.3850 0.4060 3,776,976 -0.02(-4.69%)
Oct 21, 2021 0.4212 0.4400 0.4212 0.4260 946,587 -0.01(-2.74%)
Oct 20, 2021 0.4500 0.4536 0.4300 0.4380 661,271 -0.01(-2.06%)
Oct 19, 2021 0.4300 0.4490 0.4300 0.4472 749,707 +0.01(+2.52%)
Oct 18, 2021 0.4360 0.4440 0.4320 0.4362 767,314 +0.00(+0.35%)
Oct 15, 2021 0.4400 0.4473 0.4323 0.4347 815,821 -0.00(-0.46%)
Oct 14, 2021 0.4449 0.4560 0.4320 0.4367 2,230,289 -0.00(-0.73%)
Oct 13, 2021 0.4341 0.4480 0.4300 0.4399 603,594 -0.00(-0.70%)
Oct 12, 2021 0.4324 0.4439 0.4246 0.4430 820,213 +0.02(+4.48%)
Oct 11, 2021 0.4172 0.4260 0.4110 0.4240 450,646 +0.00(+0.24%)
Oct 08, 2021 0.4250 0.4326 0.4150 0.4230 712,265 -0.00(-0.52%)
Oct 07, 2021 0.4201 0.4350 0.4200 0.4252 854,491 +0.00(+0.59%)
Oct 06, 2021 0.4200 0.4300 0.4100 0.4227 1,106,525 -0.00(-0.56%)
Oct 05, 2021 0.4399 0.4400 0.4155 0.4251 1,686,941 -0.02(-3.76%)
Oct 04, 2021 0.4534 0.4550 0.4230 0.4417 1,534,696 -0.01(-2.73%)
Oct 01, 2021 0.4600 0.4680 0.4501 0.4541 1,075,665 -0.01(-1.18%)
Sep 30, 2021 0.4575 0.4693 0.4500 0.4595 1,526,753 +0.01(+1.43%)
Sep 29, 2021 0.4800 0.4800 0.4501 0.4530 1,600,829 -0.01(-1.65%)
Sep 28, 2021 0.4858 0.4900 0.4606 0.4606 1,419,029 -0.03(-6.04%)
Sep 27, 2021 0.4800 0.4950 0.4780 0.4902 1,414,632 -0.00(-0.87%)
Sep 24, 2021 0.4808 0.5096 0.4800 0.4945 1,333,671 +0.01(+1.12%)
Sep 23, 2021 0.4880 0.4900 0.4700 0.4890 938,188 +0.01(+1.88%)
Sep 22, 2021 0.4673 0.4800 0.4600 0.4800 1,140,822 +0.02(+4.35%)
Sep 21, 2021 0.4643 0.4700 0.4550 0.4600 933,361 +0.01(+2.61%)
Sep 20, 2021 0.4610 0.4699 0.4430 0.4483 1,300,474 -0.03(-6.72%)
Sep 17, 2021 0.4800 0.4806 0.4566 0.4806 1,106,480 +0.00(+0.59%)
Sep 16, 2021 0.4812 0.4831 0.4605 0.4778 1,611,354 -0.00(-0.91%)
Sep 15, 2021 0.4800 0.4898 0.4760 0.4822 1,031,734 -0.01(-1.13%)
Sep 14, 2021 0.5010 0.5197 0.4850 0.4877 2,513,020 -0.00(-0.93%)
Sep 13, 2021 0.4900 0.5000 0.4720 0.4923 2,350,902 -0.02(-3.83%)
Sep 10, 2021 0.4800 0.5575 0.4750 0.5119 11,901,400 +0.03(+6.67%)
Sep 09, 2021 0.4700 0.4826 0.4700 0.4799 841,643 -0.00(-0.35%)
Sep 08, 2021 0.4900 0.4900 0.4730 0.4816 857,387 -0.00(-0.27%)
Sep 07, 2021 0.4993 0.5001 0.4795 0.4829 1,223,692 -0.02(-4.66%)
Sep 03, 2021 0.5000 0.5195 0.4970 0.5065 818,011 -0.01(-1.75%)
Sep 02, 2021 0.4879 0.5274 0.4851 0.5155 1,955,858 +0.03(+6.29%)
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.