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 |
| Mar 07, 2022 | $0.240 | $0.260 | $0.240 | $0.240 | 1 068 900 |
| Mar 04, 2022 | $0.260 | $0.260 | $0.240 | $0.240 | 778 800 |
| Mar 03, 2022 | $0.270 | $0.270 | $0.250 | $0.250 | 991 600 |
| Mar 02, 2022 | $0.250 | $0.270 | $0.250 | $0.260 | 1 264 100 |
| Mar 01, 2022 | $0.240 | $0.260 | $0.240 | $0.240 | 1 157 500 |
| Feb 28, 2022 | $0.230 | $0.250 | $0.230 | $0.240 | 504 100 |
| Feb 25, 2022 | $0.240 | $0.250 | $0.230 | $0.240 | 648 700 |
| Feb 24, 2022 | $0.230 | $0.250 | $0.220 | $0.240 | 1 435 900 |
| Feb 23, 2022 | $0.250 | $0.250 | $0.240 | $0.240 | 738 500 |
| Feb 22, 2022 | $0.250 | $0.250 | $0.230 | $0.250 | 1 148 600 |
| Feb 18, 2022 | $0.260 | $0.270 | $0.230 | $0.250 | 1 481 700 |
| Feb 17, 2022 | $0.270 | $0.280 | $0.250 | $0.260 | 948 300 |
| Feb 16, 2022 | $0.260 | $0.290 | $0.260 | $0.270 | 1 108 900 |
| Feb 15, 2022 | $0.240 | $0.280 | $0.240 | $0.260 | 2 814 300 |
| Feb 14, 2022 | $0.270 | $0.270 | $0.230 | $0.250 | 1 415 500 |
| Feb 11, 2022 | $0.280 | $0.280 | $0.260 | $0.260 | 1 102 300 |
| Feb 10, 2022 | $0.280 | $0.290 | $0.260 | $0.270 | 1 983 300 |
| Feb 09, 2022 | $0.270 | $0.290 | $0.260 | $0.280 | 3 366 900 |
| Feb 08, 2022 | $0.310 | $0.320 | $0.250 | $0.270 | 8 022 100 |
| Feb 07, 2022 | $0.240 | $0.290 | $0.240 | $0.280 | 6 860 500 |
| Feb 04, 2022 | $0.240 | $0.240 | $0.230 | $0.240 | 564 200 |
| Feb 03, 2022 | $0.250 | $0.250 | $0.230 | $0.230 | 918 100 |
| Feb 02, 2022 | $0.250 | $0.260 | $0.240 | $0.240 | 1 263 100 |
| Feb 01, 2022 | $0.250 | $0.260 | $0.240 | $0.260 | 1 225 400 |
| Jan 31, 2022 | $0.250 | $0.260 | $0.240 | $0.260 | 1 298 000 |
