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 |
| Jun 23, 2022 | $0.190 | $0.195 | $0.190 | $0.190 | 558 939 |
| Jun 22, 2022 | $0.190 | $0.195 | $0.190 | $0.190 | 621 570 |
| Jun 21, 2022 | $0.190 | $0.198 | $0.184 | $0.190 | 585 690 |
| Jun 17, 2022 | $0.185 | $0.203 | $0.180 | $0.188 | 964 433 |
| Jun 16, 2022 | $0.200 | $0.206 | $0.185 | $0.194 | 764 896 |
| Jun 15, 2022 | $0.205 | $0.207 | $0.196 | $0.200 | 408 025 |
| Jun 14, 2022 | $0.202 | $0.210 | $0.196 | $0.200 | 605 564 |
| Jun 13, 2022 | $0.205 | $0.206 | $0.198 | $0.200 | 1 055 778 |
| Jun 10, 2022 | $0.218 | $0.218 | $0.210 | $0.210 | 477 380 |
| Jun 09, 2022 | $0.211 | $0.229 | $0.209 | $0.220 | 1 324 273 |
| Jun 08, 2022 | $0.210 | $0.214 | $0.208 | $0.212 | 456 084 |
| Jun 07, 2022 | $0.214 | $0.220 | $0.206 | $0.210 | 632 714 |
| Jun 06, 2022 | $0.216 | $0.220 | $0.210 | $0.214 | 854 186 |
| Jun 03, 2022 | $0.218 | $0.218 | $0.210 | $0.216 | 317 663 |
| Jun 02, 2022 | $0.220 | $0.226 | $0.207 | $0.219 | 1 143 852 |
| Jun 01, 2022 | $0.216 | $0.226 | $0.205 | $0.226 | 893 300 |
| May 31, 2022 | $0.224 | $0.225 | $0.215 | $0.221 | 304 426 |
| May 27, 2022 | $0.222 | $0.222 | $0.212 | $0.218 | 238 140 |
| May 26, 2022 | $0.225 | $0.228 | $0.202 | $0.212 | 688 526 |
| May 25, 2022 | $0.210 | $0.228 | $0.210 | $0.219 | 755 124 |
| May 24, 2022 | $0.219 | $0.223 | $0.210 | $0.211 | 277 682 |
| May 23, 2022 | $0.220 | $0.230 | $0.217 | $0.220 | 475 066 |
| May 20, 2022 | $0.223 | $0.239 | $0.216 | $0.218 | 690 026 |
| May 19, 2022 | $0.223 | $0.240 | $0.223 | $0.229 | 380 079 |
| May 18, 2022 | $0.224 | $0.234 | $0.224 | $0.226 | 471 329 |
