U.S. markets closed

Synthetic Biologics, Inc. (SYN)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.5058-0.0108 (-2.09%)
At close: 4:00PM EDT

0.4950 -0.01 (-2.14%)
After hours: 7:59PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 20210.52000.52260.49570.50580.50582,281,049
May 04, 20210.52000.53000.50000.52000.52003,513,000
May 03, 20210.58000.58000.50000.53000.53005,450,100
Apr 30, 20210.58000.60000.57000.57000.57002,147,300
Apr 29, 20210.61000.62000.57000.59000.59002,524,700
Apr 28, 20210.60000.62000.58000.61000.61002,150,800
Apr 27, 20210.61000.61000.57000.59000.59003,285,100
Apr 26, 20210.56000.60000.55000.58000.58003,285,600
Apr 23, 20210.55000.57000.53000.54000.54002,159,300
Apr 22, 20210.55000.58000.54000.55000.55003,099,000
Apr 21, 20210.48000.55000.47000.54000.54003,374,000
Apr 20, 20210.51000.52000.49000.50000.50003,463,700
Apr 19, 20210.53000.53000.50000.52000.52003,160,200
Apr 16, 20210.50000.54000.48000.53000.53005,861,800
Apr 15, 20210.58000.60000.53000.53000.53004,126,300
Apr 14, 20210.59000.62000.58000.58000.58003,681,500
Apr 13, 20210.59000.62000.58000.60000.60002,793,100
Apr 12, 20210.63000.63000.59000.60000.60004,332,800
Apr 09, 20210.65000.65000.64000.65000.65001,530,300
Apr 08, 20210.66000.67000.63000.65000.65002,315,400
Apr 07, 20210.67000.67000.63000.64000.64003,142,200
Apr 06, 20210.69000.70000.67000.67000.67002,149,600
Apr 05, 20210.73000.74000.67000.71000.71003,849,600
Apr 01, 20210.70000.74000.69000.71000.71008,354,300
Mar 31, 20210.66000.70000.65000.68000.68003,723,000
Mar 30, 20210.63000.68000.60000.67000.67004,277,600
Mar 29, 20210.68000.68000.63000.63000.63003,430,700
Mar 26, 20210.71000.72000.67000.68000.68003,485,100
Mar 25, 20210.65000.70000.62000.70000.70005,741,000
Mar 24, 20210.71000.72000.65000.66000.66005,685,500
Mar 23, 20210.76000.77000.68000.70000.70008,857,200
Mar 22, 20210.80000.80000.76000.77000.77004,973,500
Mar 19, 20210.76000.81000.74000.81000.810012,433,200
Mar 18, 20210.82000.85000.78000.79000.79007,957,500
Mar 17, 20210.78000.86000.71000.82000.820013,839,400
Mar 16, 20210.85000.86000.80000.81000.810015,049,800
Mar 15, 20210.94000.97000.82000.88000.880034,509,300
Mar 12, 20210.80000.99000.75000.92000.9200117,620,100
Mar 11, 20210.68000.74000.66000.71000.710015,565,600
Mar 10, 20210.71000.72000.63000.67000.670011,404,200
Mar 09, 20210.63000.68000.60000.68000.680011,824,900
Mar 08, 20210.58000.65000.57000.59000.590012,391,400
Mar 05, 20210.57000.58000.46000.55000.550017,949,800
Mar 04, 20210.62000.64000.55000.58000.580014,589,000
Mar 03, 20210.68000.68000.64000.64000.64009,367,700
Mar 02, 20210.71000.71000.66000.67000.670013,819,600
Mar 01, 20210.71000.71000.69000.70000.700011,107,600
Feb 26, 20210.70000.71000.65000.67000.670010,441,800
Feb 25, 20210.73000.75000.68000.69000.690013,101,600
Feb 24, 20210.75000.78000.72000.74000.740016,949,500
Feb 23, 20210.72000.74000.61000.70000.700025,728,000
Feb 22, 20210.83000.89000.80000.83000.830029,191,900
Feb 19, 20210.92000.92000.86000.86000.860018,331,200
Feb 18, 20210.97000.99000.87000.88000.880019,847,200
Feb 17, 20211.11001.11000.99001.01001.010031,084,300
Feb 16, 20211.03001.05001.00001.03001.030024,324,200
Feb 12, 20211.04001.06000.98001.00001.000020,128,500
Feb 11, 20211.09001.15001.01001.02001.020027,828,300
Feb 10, 20211.18001.22000.92001.02001.020030,059,700
Feb 09, 20211.09001.18001.00001.10001.100021,343,400
Feb 08, 20210.91001.19000.90001.17001.170035,101,200
Feb 05, 20210.83000.98000.81000.88000.880023,761,800
Feb 04, 20210.85000.85000.81000.81000.81009,429,600
Feb 03, 20210.79000.86000.78000.83000.83006,332,700
Feb 02, 20210.81000.82000.77000.79000.79004,981,900
Feb 01, 20210.80000.84000.78000.81000.81005,087,300
Jan 29, 20210.80000.82000.75000.77000.77005,658,000
Jan 28, 20210.83000.85000.75000.78000.78008,564,200
Jan 27, 20210.76000.85000.75000.81000.810010,940,900
Jan 26, 20210.92000.92000.84000.85000.850012,590,600
Jan 25, 20211.00001.08000.85000.92000.920023,477,900
Jan 22, 20210.87000.95000.85000.91000.910022,870,700
Jan 21, 20210.84000.92000.81000.85000.850010,876,000
Jan 20, 20210.90000.90000.80000.83000.830011,394,300
Jan 19, 20210.92000.93000.84000.85000.850026,344,200
Jan 15, 20210.82000.97000.73000.82000.820030,888,700
Jan 14, 20210.75000.80000.71000.76000.76008,790,900
Jan 13, 20210.81000.83000.74000.77000.770014,997,500
Jan 12, 20210.72000.96000.68000.88000.880047,670,600
Jan 11, 20210.65000.69000.62000.65000.650021,011,900
Jan 08, 20210.68000.68000.60000.60000.600012,048,100
Jan 07, 20210.78000.82000.65000.66000.660019,545,200
Jan 06, 20210.72000.97000.71000.84000.840036,470,300
Jan 05, 20210.94001.70000.93001.00001.0000360,215,200
Jan 04, 20210.39000.56000.38000.50000.500020,759,500
Dec 31, 20200.42000.43000.37000.38000.38002,978,200
Dec 30, 20200.38000.42000.36000.42000.42006,305,900
Dec 29, 20200.37000.38000.36000.37000.37004,209,300
Dec 28, 20200.37000.40000.36000.36000.36002,329,400
Dec 24, 20200.38000.38000.37000.38000.38001,147,300
Dec 23, 20200.39000.39000.35000.36000.36004,194,400
Dec 22, 20200.35000.36000.34000.35000.35001,460,500
Dec 21, 20200.35000.35000.32000.34000.3400598,700
Dec 18, 20200.36000.36000.32000.32000.3200361,000
Dec 17, 20200.35000.36000.35000.35000.3500294,900
Dec 16, 20200.37000.37000.35000.35000.3500354,700
Dec 15, 20200.38000.38000.35000.36000.3600743,000
Dec 14, 20200.36000.37000.35000.35000.3500569,400
Dec 11, 20200.38000.38000.36000.36000.3600838,400
Dec 10, 20200.38000.43000.38000.38000.38002,886,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...