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 |
| Dec 20, 2022 | $0.571 | $0.580 | $0.490 | $0.492 | 0 |
| Dec 19, 2022 | $0.540 | $0.570 | $0.530 | $0.570 | 0 |
| Dec 16, 2022 | $0.570 | $0.610 | $0.535 | $0.560 | 0 |
| Dec 15, 2022 | $0.570 | $0.612 | $0.570 | $0.594 | 0 |
| Dec 14, 2022 | $0.590 | $0.628 | $0.560 | $0.570 | 0 |
| Dec 13, 2022 | $0.610 | $0.639 | $0.600 | $0.605 | 0 |
| Dec 12, 2022 | $0.595 | $0.645 | $0.595 | $0.619 | 0 |
| Dec 09, 2022 | $0.600 | $0.620 | $0.591 | $0.593 | 0 |
| Dec 08, 2022 | $0.646 | $0.646 | $0.588 | $0.588 | 0 |
| Dec 07, 2022 | $0.670 | $0.670 | $0.600 | $0.620 | 0 |
| Dec 06, 2022 | $0.710 | $0.710 | $0.670 | $0.670 | 0 |
| Dec 05, 2022 | $0.698 | $0.720 | $0.690 | $0.702 | 0 |
| Dec 02, 2022 | $0.750 | $0.750 | $0.703 | $0.710 | 0 |
| Dec 01, 2022 | $0.711 | $0.722 | $0.707 | $0.713 | 0 |
| Nov 30, 2022 | $0.730 | $0.730 | $0.700 | $0.713 | 0 |
| Nov 29, 2022 | $0.750 | $0.750 | $0.730 | $0.735 | 0 |
| Nov 28, 2022 | $0.690 | $0.740 | $0.690 | $0.730 | 0 |
| Nov 25, 2022 | $0.705 | $0.720 | $0.695 | $0.720 | 0 |
| Nov 23, 2022 | $0.680 | $0.712 | $0.660 | $0.691 | 0 |
| Nov 22, 2022 | $0.680 | $0.718 | $0.671 | $0.685 | 0 |
| Nov 21, 2022 | $0.710 | $0.720 | $0.680 | $0.695 | 0 |
| Nov 18, 2022 | $0.676 | $0.732 | $0.676 | $0.705 | 0 |
| Nov 17, 2022 | $0.680 | $0.680 | $0.652 | $0.672 | 0 |
| Nov 16, 2022 | $0.660 | $0.688 | $0.650 | $0.650 | 0 |
| Nov 15, 2022 | $0.660 | $0.660 | $0.610 | $0.645 | 0 |
