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
)
N/A
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 29, 2021
0.8006
0.8180
0.7500
0.7731
5,657,900
-0.01(-0.88%)
Jan 28, 2021
0.8300
0.8500
0.7500
0.7800
8,482,161
-0.03(-3.70%)
Jan 27, 2021
0.7600
0.8500
0.7500
0.8100
10,732,985
-0.04(-4.71%)
Jan 26, 2021
0.9172
0.9200
0.8369
0.8500
12,417,537
-0.07(-7.92%)
Jan 25, 2021
1.000
1.080
0.8501
0.9231
23,391,958
+0.01(+1.26%)
Jan 22, 2021
0.8675
0.9505
0.8500
0.9116
22,870,600
+0.07(+7.72%)
Jan 21, 2021
0.8387
0.9176
0.8100
0.8463
10,909,343
+0.02(+1.96%)
Jan 20, 2021
0.9000
0.9000
0.8000
0.8300
11,279,339
-0.02(-2.35%)
Jan 19, 2021
0.9200
0.9300
0.8400
0.8500
26,162,332
+0.03(+3.67%)
Jan 15, 2021
0.8190
0.9700
0.7300
0.8199
30,888,700
+0.06(+7.88%)
Jan 14, 2021
0.7500
0.8000
0.7100
0.7600
8,732,967
-0.01(-1.30%)
Jan 13, 2021
0.8100
0.8250
0.7350
0.7700
14,926,123
-0.11(-12.01%)
Jan 12, 2021
0.7200
0.9600
0.6800
0.8751
47,316,992
+0.23(+34.63%)
Jan 11, 2021
0.6500
0.6900
0.6200
0.6500
21,309,832
+0.05(+7.49%)
Jan 08, 2021
0.6800
0.6800
0.6000
0.6047
12,048,001
-0.06(-8.42%)
Jan 07, 2021
0.7849
0.8212
0.6521
0.6603
19,449,578
-0.18(-21.39%)
Jan 06, 2021
0.7200
0.9700
0.7100
0.8400
36,407,416
-0.16(-16.00%)
Jan 05, 2021
0.9400
1.700
0.9343
1.000
359,465,696
+0.50(+99.96%)
Jan 04, 2021
0.3900
0.5618
0.3830
0.5001
16,691,962
+0.12(+30.57%)
Dec 31, 2020
0.3830
0.3830
0.3830
6,219,439
-0.04(-8.81%)
Dec 30, 2020
0.3800
0.4200
0.3600
0.4200
6,219,439
+0.05(+13.51%)
Dec 29, 2020
0.3700
0.3800
0.3600
0.3700
4,192,427
+0.01(+1.70%)
Dec 28, 2020
0.3700
0.3957
0.3638
0.3638
2,328,705
-0.01(-3.48%)
Dec 24, 2020
0.3800
0.3848
0.3701
0.3769
1,147,300
+0.02(+5.43%)
Dec 23, 2020
0.3874
0.3900
0.3540
0.3575
4,161,261
+0.00(+1.27%)
Dec 22, 2020
0.3510
0.3648
0.3403
0.3530
1,535,049
+0.02(+5.28%)
Dec 21, 2020
0.3500
0.3500
0.3215
0.3353
598,690
+0.02(+4.78%)
Dec 18, 2020
0.3640
0.3640
0.3200
0.3200
360,900
-0.03(-9.30%)
Dec 17, 2020
0.3501
0.3599
0.3501
0.3528
294,867
+0.00(+0.80%)
Dec 16, 2020
0.3700
0.3700
0.3500
0.3500
354,770
-0.01(-2.89%)
Dec 15, 2020
0.3840
0.3840
0.3505
0.3604
745,768
+0.01(+2.24%)
Dec 14, 2020
0.3600
0.3700
0.3519
0.3525
569,433
-0.01(-1.81%)
Dec 11, 2020
0.3755
0.3755
0.3588
0.3590
838,300
-0.02(-5.53%)
Dec 10, 2020
0.3825
0.4300
0.3750
0.3800
2,886,515
-0.01(-2.56%)
Dec 09, 2020
0.3800
0.4000
0.3800
0.3900
1,051,041
-0.01(-2.50%)
Dec 08, 2020
0.3800
0.4000
0.3800
0.4000
797,750
+0.02(+5.26%)
Dec 07, 2020
0.3700
0.4000
0.3700
0.3800
1,959,234
+0.01(+2.70%)
Dec 04, 2020
0.3600
0.3794
0.3600
0.3700
248,200
-0.01(-1.73%)
Dec 03, 2020
0.3745
0.3800
0.3727
0.3765
254,070
+0.00(+1.05%)
Dec 02, 2020
0.3969
0.3969
0.3655
0.3726
417,717
+0.00(+0.70%)
Dec 01, 2020
0.3800
0.3800
0.3500
0.3700
417,475
+0.00(+0.00%)
Nov 30, 2020
0.3800
0.3900
0.3700
0.3700
186,139
-0.00(-1.28%)
Nov 27, 2020
0.3800
0.3800
0.3660
0.3748
204,400
+0.00(+1.30%)
Nov 25, 2020
0.3620
0.3750
0.3600
0.3700
525,500
+0.00(+0.00%)
Nov 24, 2020
0.3700
0.3800
0.3600
0.3700
281,378
+0.00(+1.29%)
Nov 23, 2020
0.3669
0.3700
0.3600
0.3653
346,705
+0.01(+2.07%)
Nov 20, 2020
0.3500
0.3652
0.3411
0.3579
291,500
+0.01(+2.26%)
Nov 19, 2020
0.3500
0.3500
0.3500
0.3500
154,824
+0.00(+0.00%)
Nov 18, 2020
0.3450
0.3529
0.3401
0.3500
150,480
+0.00(+0.00%)
Nov 17, 2020
0.3460
0.3510
0.3352
0.3500
146,840
+0.01(+2.94%)
Nov 16, 2020
0.3500
0.3600
0.3400
0.3400
160,286
-0.00(-0.73%)
Nov 13, 2020
0.3600
0.3698
0.3326
0.3425
205,000
-0.02(-4.78%)
Nov 12, 2020
0.3400
0.3890
0.3257
0.3597
618,573
+0.02(+5.21%)
Nov 11, 2020
0.3500
0.3612
0.3300
0.3419
264,099
-0.00(-0.03%)
Nov 10, 2020
0.3300
0.3960
0.3100
0.3420
987,972
+0.01(+3.64%)
Nov 09, 2020
0.3493
0.3493
0.3200
0.3300
220,096
-0.02(-5.53%)
Nov 06, 2020
0.3490
0.3493
0.3300
0.3493
155,700
-0.00(-0.20%)
Nov 05, 2020
0.3600
0.3600
0.3400
0.3500
304,375
+0.01(+2.94%)
Nov 04, 2020
0.3100
0.3500
0.3100
0.3400
154,810
+0.03(+9.25%)
Nov 03, 2020
0.3000
0.3117
0.2949
0.3112
114,253
+0.02(+5.53%)
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
.