Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synthetic Biologics Inc
(NY:
SYN
)
1.020
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 12, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
0.5132
0.5147
0.4911
0.4911
571,975
-0.01(-2.73%)
Jan 30, 2018
0.5400
0.5400
0.5005
0.5049
574,203
-0.03(-6.41%)
Jan 29, 2018
0.5486
0.5486
0.5300
0.5395
222,958
-0.00(-0.07%)
Jan 26, 2018
0.5500
0.5500
0.5300
0.5399
282,407
+0.01(+2.08%)
Jan 25, 2018
0.5329
0.5395
0.5210
0.5289
199,951
-0.00(-0.13%)
Jan 24, 2018
0.5450
0.5499
0.5120
0.5296
498,793
-0.00(-0.21%)
Jan 23, 2018
0.5600
0.5798
0.5200
0.5307
958,038
-0.03(-5.33%)
Jan 22, 2018
0.5091
0.5650
0.5091
0.5606
1,274,806
+0.04(+7.54%)
Jan 19, 2018
0.4950
0.5299
0.4950
0.5213
890,844
+0.02(+4.87%)
Jan 18, 2018
0.5057
0.5085
0.4801
0.4971
1,012,842
-0.01(-1.43%)
Jan 17, 2018
0.5167
0.5167
0.5000
0.5043
443,603
-0.01(-1.14%)
Jan 16, 2018
0.5090
0.5196
0.5000
0.5101
977,872
-0.01(-2.75%)
Jan 12, 2018
0.5245
0.5245
0.5245
0
+0.00(+0.19%)
Jan 11, 2018
0.5300
0.5397
0.5100
0.5235
518,315
-0.01(-1.19%)
Jan 10, 2018
0.5300
0.5118
0.5298
753,622
+0.01(+1.88%)
Jan 09, 2018
0.5230
0.5395
0.5200
0.5200
626,610
-0.02(-3.29%)
Jan 08, 2018
0.5470
0.5500
0.5180
0.5377
780,204
+0.01(+1.51%)
Jan 05, 2018
0.6000
0.6000
0.5101
0.5297
1,590,277
-0.05(-7.86%)
Jan 04, 2018
0.5477
0.5800
0.5401
0.5749
851,860
+0.03(+6.44%)
Jan 03, 2018
0.5250
0.5498
0.5200
0.5401
548,801
+0.02(+2.90%)
Jan 02, 2018
0.5017
0.5278
0.5016
0.5249
377,565
+0.02(+3.33%)
Dec 29, 2017
0.5080
0.5080
0.5080
0
-0.00(-0.41%)
Dec 28, 2017
0.5200
0.5277
0.5008
0.5101
1,142,212
-0.01(-1.90%)
Dec 27, 2017
0.5722
0.5749
0.5040
0.5200
843,246
-0.03(-4.59%)
Dec 26, 2017
0.5200
0.5755
0.5200
0.5450
876,019
+0.02(+3.71%)
Dec 22, 2017
0.5200
0.5300
0.5146
0.5255
521,467
+0.01(+1.06%)
Dec 21, 2017
0.5200
0.5313
0.5200
0.5200
439,247
+0.00(+0.00%)
Dec 20, 2017
0.5480
0.5480
0.5200
0.5200
558,798
-0.02(-3.70%)
Dec 19, 2017
0.5216
0.5466
0.5200
0.5400
560,795
+0.02(+3.63%)
Dec 18, 2017
0.5346
0.5500
0.5200
0.5211
574,559
-0.02(-3.52%)
Dec 15, 2017
0.5217
0.5490
0.5200
0.5401
610,434
+0.01(+2.70%)
Dec 14, 2017
0.5200
0.5600
0.5200
0.5259
1,100,468
+0.02(+3.12%)
Dec 13, 2017
0.5010
0.5200
0.5010
0.5100
937,985
+0.00(+0.08%)
Dec 12, 2017
0.5300
0.5350
0.5050
0.5096
1,195,190
-0.03(-4.75%)
Dec 11, 2017
0.5772
0.5974
0.5250
0.5350
2,337,154
-0.03(-6.11%)
Dec 08, 2017
0.6050
0.6149
0.5600
0.5698
1,147,729
-0.04(-6.00%)
Dec 07, 2017
0.6091
0.6433
0.6050
0.6062
2,094,286
+0.00(+0.08%)
Dec 06, 2017
0.6030
0.6198
0.5872
0.6057
1,160,876
-0.01(-2.24%)
Dec 05, 2017
0.6200
0.6482
0.6036
0.6196
746,778
-0.02(-2.59%)
Dec 04, 2017
0.6600
0.6600
0.6300
0.6361
426,466
-0.02(-3.62%)
Dec 01, 2017
0.7036
0.7063
0.6447
0.6600
517,039
-0.03(-4.82%)
Nov 30, 2017
0.6800
0.7280
0.6655
0.6934
896,493
+0.04(+6.11%)
Nov 29, 2017
0.6430
0.6700
0.6400
0.6535
476,766
+0.00(+0.54%)
Nov 28, 2017
0.6400
0.6506
0.6150
0.6500
888,001
+0.02(+3.97%)
Nov 27, 2017
0.6221
0.6599
0.6221
0.6252
758,912
-0.02(-3.82%)
Nov 24, 2017
0.6433
0.6599
0.6400
0.6500
298,350
-0.00(-0.21%)
Nov 22, 2017
0.6000
0.6791
0.5500
0.6514
835,887
+0.02(+3.66%)
Nov 21, 2017
0.6600
0.6690
0.6150
0.6284
674,531
-0.03(-4.64%)
Nov 20, 2017
0.6909
0.6950
0.6100
0.6590
860,737
-0.02(-2.54%)
Nov 17, 2017
0.6780
0.6800
0.6400
0.6762
1,014,504
-0.00(-0.57%)
Nov 16, 2017
0.6900
0.7000
0.6801
0.6801
403,050
-0.02(-2.48%)
Nov 15, 2017
0.6900
0.7097
0.6800
0.6974
541,547
+0.00(+0.19%)
Nov 14, 2017
0.7060
0.7150
0.6901
0.6961
645,981
-0.02(-2.64%)
Nov 13, 2017
0.7035
0.7200
0.6901
0.7150
528,947
-0.01(-1.49%)
Nov 10, 2017
0.7110
0.7600
0.7021
0.7258
527,366
+0.01(+0.81%)
Nov 09, 2017
0.6927
0.7395
0.6856
0.7200
570,219
+0.02(+3.58%)
Nov 08, 2017
0.7186
0.7233
0.6854
0.6951
930,868
-0.03(-3.55%)
Nov 07, 2017
0.7400
0.7500
0.7100
0.7207
555,598
-0.02(-2.61%)
Nov 06, 2017
0.7900
0.7913
0.7100
0.7400
768,105
-0.05(-5.73%)
Nov 03, 2017
0.7000
0.8291
0.6900
0.7850
1,593,741
+0.10(+13.77%)
Nov 02, 2017
0.7100
0.7170
0.6799
0.6900
2,429,199
-0.09(-11.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.