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 |
| Apr 11, 2022 | $0.262 | $0.262 | $0.243 | $0.245 | 921 655 |
| Apr 08, 2022 | $0.250 | $0.260 | $0.250 | $0.260 | 1 189 800 |
| Apr 07, 2022 | $0.270 | $0.270 | $0.250 | $0.250 | 1 409 100 |
| Apr 06, 2022 | $0.280 | $0.280 | $0.260 | $0.260 | 1 460 100 |
| Apr 05, 2022 | $0.290 | $0.300 | $0.270 | $0.280 | 866 700 |
| Apr 04, 2022 | $0.290 | $0.290 | $0.280 | $0.290 | 1 333 000 |
| Apr 01, 2022 | $0.297 | $0.298 | $0.285 | $0.289 | 795 340 |
| Mar 31, 2022 | $0.326 | $0.327 | $0.269 | $0.285 | 3 641 766 |
| Mar 30, 2022 | $0.324 | $0.336 | $0.311 | $0.317 | 1 586 226 |
| Mar 29, 2022 | $0.340 | $0.350 | $0.320 | $0.320 | 1 823 400 |
| Mar 28, 2022 | $0.350 | $0.350 | $0.320 | $0.340 | 2 010 300 |
| Mar 25, 2022 | $0.340 | $0.360 | $0.330 | $0.350 | 2 174 600 |
| Mar 24, 2022 | $0.340 | $0.390 | $0.330 | $0.350 | 11 189 400 |
| Mar 23, 2022 | $0.330 | $0.350 | $0.310 | $0.350 | 6 087 400 |
| Mar 22, 2022 | $0.380 | $0.393 | $0.321 | $0.340 | 7 542 524 |
| Mar 21, 2022 | $0.400 | $0.439 | $0.350 | $0.380 | 22 669 395 |
| Mar 18, 2022 | $0.357 | $0.430 | $0.312 | $0.430 | 33 156 772 |
| Mar 17, 2022 | $0.250 | $0.390 | $0.250 | $0.350 | 30 550 000 |
| Mar 16, 2022 | $0.240 | $0.250 | $0.240 | $0.250 | 1 432 900 |
| Mar 15, 2022 | $0.230 | $0.250 | $0.220 | $0.240 | 1 178 200 |
| Mar 14, 2022 | $0.250 | $0.250 | $0.230 | $0.230 | 884 700 |
| Mar 11, 2022 | $0.250 | $0.250 | $0.230 | $0.240 | 2 070 200 |
| Mar 10, 2022 | $0.250 | $0.260 | $0.240 | $0.250 | 1 242 300 |
| Mar 09, 2022 | $0.250 | $0.260 | $0.250 | $0.250 | 944 500 |
| Mar 08, 2022 | $0.240 | $0.250 | $0.220 | $0.250 | 1 473 200 |
