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 |
| Oct 10, 2022 | $1.11 | $1.11 | $1.03 | $1.03 | 12 191 |
| Oct 07, 2022 | $1.14 | $1.14 | $1.06 | $1.06 | 48 032 |
| Oct 06, 2022 | $1.16 | $1.19 | $1.13 | $1.14 | 71 780 |
| Oct 05, 2022 | $1.08 | $1.16 | $1.07 | $1.15 | 36 504 |
| Oct 04, 2022 | $1.00 | $1.06 | $1.00 | $1.04 | 65 829 |
| Oct 03, 2022 | $1.00 | $1.05 | $1.00 | $1.02 | 79 248 |
| Sep 30, 2022 | $1.05 | $1.05 | $0.97 | $0.99 | 75 141 |
| Sep 29, 2022 | $1.06 | $1.06 | $1.04 | $1.06 | 22 936 |
| Sep 28, 2022 | $1.04 | $1.09 | $1.04 | $1.07 | 25 111 |
| Sep 27, 2022 | $1.08 | $1.11 | $1.04 | $1.05 | 40 448 |
| Sep 26, 2022 | $1.04 | $1.06 | $1.03 | $1.04 | 40 177 |
| Sep 23, 2022 | $1.12 | $1.13 | $1.05 | $1.06 | 33 143 |
| Sep 22, 2022 | $1.11 | $1.15 | $1.08 | $1.11 | 68 163 |
| Sep 21, 2022 | $1.20 | $1.20 | $1.11 | $1.16 | 113 912 |
| Sep 20, 2022 | $1.28 | $1.29 | $1.20 | $1.21 | 79 694 |
| Sep 19, 2022 | $1.31 | $1.33 | $1.28 | $1.29 | 31 508 |
| Sep 16, 2022 | $1.34 | $1.37 | $1.30 | $1.34 | 49 378 |
| Sep 15, 2022 | $1.36 | $1.40 | $1.35 | $1.38 | 57 936 |
| Sep 14, 2022 | $1.40 | $1.45 | $1.36 | $1.37 | 103 416 |
| Sep 13, 2022 | $1.38 | $1.47 | $1.37 | $1.40 | 298 674 |
| Sep 12, 2022 | $1.42 | $1.47 | $1.40 | $1.42 | 84 079 |
| Sep 09, 2022 | $1.40 | $1.44 | $1.37 | $1.43 | 75 501 |
| Sep 08, 2022 | $1.50 | $1.50 | $1.29 | $1.39 | 126 301 |
| Sep 07, 2022 | $1.44 | $1.44 | $1.37 | $1.40 | 43 372 |
| Sep 06, 2022 | $1.44 | $1.44 | $1.37 | $1.41 | 58 386 |
