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 |
| Nov 14, 2022 | $0.594 | $0.624 | $0.590 | $0.600 | 0 |
| Nov 11, 2022 | $0.630 | $0.640 | $0.580 | $0.626 | 0 |
| Nov 10, 2022 | $0.641 | $0.660 | $0.620 | $0.641 | 0 |
| Nov 09, 2022 | $0.697 | $0.697 | $0.635 | $0.650 | 0 |
| Nov 08, 2022 | $0.747 | $0.754 | $0.735 | $0.735 | 0 |
| Nov 07, 2022 | $0.740 | $0.745 | $0.730 | $0.731 | 0 |
| Nov 04, 2022 | $0.770 | $0.770 | $0.705 | $0.723 | 0 |
| Nov 03, 2022 | $0.790 | $0.790 | $0.740 | $0.750 | 0 |
| Nov 02, 2022 | $0.776 | $0.776 | $0.755 | $0.757 | 0 |
| Nov 01, 2022 | $0.760 | $0.780 | $0.750 | $0.750 | 0 |
| Oct 31, 2022 | $0.744 | $0.780 | $0.744 | $0.772 | 0 |
| Oct 28, 2022 | $0.746 | $0.780 | $0.744 | $0.760 | 0 |
| Oct 27, 2022 | $0.743 | $0.750 | $0.731 | $0.750 | 0 |
| Oct 26, 2022 | $0.720 | $0.750 | $0.718 | $0.730 | 0 |
| Oct 25, 2022 | $0.711 | $0.750 | $0.711 | $0.718 | 0 |
| Oct 24, 2022 | $0.94 | $0.94 | $0.701 | $0.740 | 0 |
| Oct 21, 2022 | $0.95 | $0.96 | $0.90 | $0.92 | 0 |
| Oct 20, 2022 | $0.92 | $0.94 | $0.90 | $0.93 | 0 |
| Oct 19, 2022 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| Oct 18, 2022 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| Oct 17, 2022 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| Oct 14, 2022 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| Oct 13, 2022 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| Oct 12, 2022 | $1.02 | $1.02 | $0.97 | $1.02 | 41 308 |
| Oct 11, 2022 | $1.01 | $1.05 | $1.01 | $1.01 | 27 418 |
