Synthetic Biologics Inc (SYN) Historical Stock Data
1.01 ↑0.29 (40.28%)
As of October 11, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, SYN is down -0.35% a day on average. There have been 17 days where Synthetic Biologics Inc closed green and 13 days where SYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 0.79 | 0.72 | ↓$0.07 (-8.28%) | 0.70 | 0.79 | 41.76K |
| 2022-10-13 | 0.80 | 1.03 | ↑$0.23 (28.81%) | 0.80 | 1.03 | 37.86K |
| 2022-10-12 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.97 | 1.02 | 57.19K |
| 2022-10-11 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 27.40K |
| 2022-10-10 | 1.11 | 1.03 | ↓$0.08 (-7.21%) | 1.03 | 1.11 | 12.31K |
| 2022-10-07 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.06 | 1.14 | 24.82K |
| 2022-10-06 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.13 | 1.19 | 35.79K |
| 2022-10-05 | 1.08 | 1.15 | ↑$0.07 (6.48%) | 1.07 | 1.16 | 36.07K |
| 2022-10-04 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.06 | 65.71K |
| 2022-10-03 | 1.00 | 1.02 | ↑$0.02 (2.01%) | 1.00 | 1.05 | 79.25K |
| 2022-09-30 | 1.05 | 0.99 | ↓$0.06 (-6.10%) | 0.97 | 1.05 | 74.94K |
| 2022-09-29 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.04 | 1.06 | 22.94K |
| 2022-09-28 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.09 | 24.83K |
| 2022-09-27 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.10 | 40.45K |
| 2022-09-26 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 40.15K |
| 2022-09-23 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.05 | 1.13 | 33.14K |
| 2022-09-22 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.08 | 1.15 | 68.15K |
| 2022-09-21 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.11 | 1.20 | 113.78K |
| 2022-09-20 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.20 | 1.29 | 79.69K |
| 2022-09-19 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.32 | 31.51K |
| 2022-09-16 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.31 | 1.37 | 49.38K |
| 2022-09-15 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.35 | 1.40 | 57.81K |
| 2022-09-14 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.36 | 1.45 | 103.37K |
| 2022-09-13 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.37 | 1.47 | 298.27K |
| 2022-09-12 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.40 | 1.47 | 83.88K |
| 2022-09-09 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.38 | 1.44 | 75.20K |
| 2022-09-08 | 1.50 | 1.39 | ↓$0.11 (-7.33%) | 1.29 | 1.50 | 126.42K |
| 2022-09-07 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.37 | 1.44 | 43.37K |
| 2022-09-02 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.38 | 1.46 | 63.18K |
| 2022-09-01 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.42 | 1.48 | 33.69K |
Create an account or log in to view more rows.
$SYN Sleep well my bulls
sleep well
$SYN Spike it!
$SYN I would not be a bear now
$SYN over a thousand shares in now
$SYN I mean ... head and shoulders .....
$SYN Shorts talk the talk but cant walk the walk
$SYN added!
$SYN COME ON!!! Ugh!
$SYN ugh oh
we heatin back up
$SYN f this stock