Synthetic Biologics Inc. (SYN)
AMEX: SYN
· Real-Time Price · USD
1.02
0.01 (0.99%)
At close: Oct 13, 2022, 6:00 AM
SYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2022 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 57,789 |
| Oct 11, 2022 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 29,375 |
| Oct 10, 2022 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -2.83% | 12,319 |
| Oct 7, 2022 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -7.02% | 24,832 |
| Oct 6, 2022 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 35,974 |
| Oct 5, 2022 | 1.08 | 1.16 | 1.07 | 1.15 | 1.15 | 10.58% | 36,529 |
| Oct 4, 2022 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 66,539 |
| Oct 3, 2022 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 3.03% | 79,252 |
| Sep 30, 2022 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -6.60% | 76,242 |
| Sep 29, 2022 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 22,936 |
| Sep 28, 2022 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 25,119 |
| Sep 27, 2022 | 1.08 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 40,459 |
| Sep 26, 2022 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 40,177 |
| Sep 23, 2022 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -4.50% | 33,730 |
| Sep 22, 2022 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 68,323 |
| Sep 21, 2022 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | -4.13% | 114,765 |
| Sep 20, 2022 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -6.20% | 80,292 |
| Sep 19, 2022 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 31,540 |
| Sep 16, 2022 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | -2.90% | 49,398 |
| Sep 15, 2022 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 57,936 |