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 |
| Sep 02, 2022 | $1.42 | $1.46 | $1.38 | $1.44 | 63 843 |
| Sep 01, 2022 | $1.47 | $1.48 | $1.42 | $1.47 | 33 710 |
| Aug 31, 2022 | $1.41 | $1.48 | $1.41 | $1.47 | 48 591 |
| Aug 30, 2022 | $1.45 | $1.52 | $1.41 | $1.46 | 80 718 |
| Aug 29, 2022 | $1.57 | $1.57 | $1.42 | $1.48 | 64 442 |
| Aug 26, 2022 | $1.45 | $1.52 | $1.45 | $1.52 | 41 427 |
| Aug 25, 2022 | $1.50 | $1.54 | $1.46 | $1.48 | 59 841 |
| Aug 24, 2022 | $1.48 | $1.53 | $1.45 | $1.52 | 50 423 |
| Aug 23, 2022 | $1.47 | $1.50 | $1.42 | $1.47 | 69 096 |
| Aug 22, 2022 | $1.50 | $1.50 | $1.46 | $1.49 | 39 760 |
| Aug 19, 2022 | $1.56 | $1.56 | $1.50 | $1.50 | 84 109 |
| Aug 18, 2022 | $1.60 | $1.60 | $1.53 | $1.54 | 82 594 |
| Aug 17, 2022 | $1.56 | $1.63 | $1.50 | $1.56 | 185 773 |
| Aug 16, 2022 | $1.54 | $1.56 | $1.51 | $1.53 | 171 373 |
| Aug 15, 2022 | $1.48 | $1.53 | $1.45 | $1.52 | 153 748 |
| Aug 12, 2022 | $1.40 | $1.49 | $1.40 | $1.47 | 192 895 |
| Aug 11, 2022 | $1.46 | $1.49 | $1.39 | $1.42 | 162 862 |
| Aug 10, 2022 | $1.46 | $1.49 | $1.36 | $1.42 | 338 777 |
| Aug 09, 2022 | $1.40 | $1.43 | $1.39 | $1.39 | 156 840 |
| Aug 08, 2022 | $1.45 | $1.47 | $1.40 | $1.43 | 203 964 |
| Aug 05, 2022 | $1.48 | $1.50 | $1.38 | $1.45 | 506 033 |
| Aug 04, 2022 | $1.75 | $1.90 | $1.54 | $1.57 | 2 846 281 |
| Aug 03, 2022 | $1.41 | $1.59 | $1.40 | $1.48 | 395 623 |
| Aug 02, 2022 | $1.37 | $1.44 | $1.37 | $1.41 | 135 402 |
| Aug 01, 2022 | $1.43 | $1.46 | $1.35 | $1.37 | 162 173 |
