NYSE:SYN
Delisted
Synthetics Biologics Inc Stock Price (Quote)
$0.91
+0.0050 (+0.556%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.390 | $0.98 | Friday, 27th Jan 2023 SYN stock ended at $0.91. This is 0.556% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 8.99% from a day low at $0.89 to a day high of $0.97. |
| 90 days | $0.390 | $0.98 | |
| 52 weeks | $0.152 | $1.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2023 | $0.90 | $0.97 | $0.89 | $0.91 | 0 |
| Jan 26, 2023 | $0.92 | $0.93 | $0.89 | $0.90 | 0 |
| Jan 25, 2023 | $0.96 | $0.96 | $0.86 | $0.86 | 0 |
| Jan 24, 2023 | $0.90 | $0.98 | $0.90 | $0.97 | 0 |
| Jan 23, 2023 | $0.790 | $0.97 | $0.788 | $0.90 | 0 |
| Jan 20, 2023 | $0.739 | $0.769 | $0.739 | $0.764 | 0 |
| Jan 19, 2023 | $0.746 | $0.746 | $0.710 | $0.725 | 0 |
| Jan 18, 2023 | $0.730 | $0.770 | $0.720 | $0.770 | 0 |
| Jan 17, 2023 | $0.700 | $0.750 | $0.690 | $0.734 | 0 |
| Jan 13, 2023 | $0.723 | $0.723 | $0.679 | $0.680 | 0 |
| Jan 12, 2023 | $0.679 | $0.750 | $0.679 | $0.715 | 0 |
| Jan 11, 2023 | $0.735 | $0.735 | $0.670 | $0.676 | 0 |
| Jan 10, 2023 | $0.650 | $0.748 | $0.650 | $0.741 | 0 |
| Jan 09, 2023 | $0.609 | $0.653 | $0.565 | $0.652 | 0 |
| Jan 06, 2023 | $0.600 | $0.605 | $0.554 | $0.580 | 0 |
| Jan 05, 2023 | $0.555 | $0.601 | $0.532 | $0.600 | 0 |
| Jan 04, 2023 | $0.550 | $0.575 | $0.520 | $0.570 | 0 |
| Jan 03, 2023 | $0.498 | $0.556 | $0.480 | $0.538 | 0 |
| Dec 30, 2022 | $0.461 | $0.470 | $0.435 | $0.455 | 0 |
| Dec 29, 2022 | $0.403 | $0.461 | $0.403 | $0.460 | 0 |
| Dec 28, 2022 | $0.396 | $0.420 | $0.390 | $0.405 | 0 |
| Dec 27, 2022 | $0.416 | $0.421 | $0.400 | $0.400 | 0 |
| Dec 23, 2022 | $0.410 | $0.430 | $0.410 | $0.420 | 0 |
| Dec 22, 2022 | $0.444 | $0.444 | $0.403 | $0.407 | 0 |
| Dec 21, 2022 | $0.470 | $0.495 | $0.455 | $0.457 | 0 |
