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 (%)
Nov 29, 2013
1.250
1.301
1.200
1.280
146,882
+0.01(+0.79%)
Nov 27, 2013
1.270
1.270
1.190
1.270
133,251
+0.00(+0.00%)
Nov 26, 2013
1.270
1.310
1.240
1.270
126,686
-0.04(-3.05%)
Nov 25, 2013
1.340
1.340
1.250
1.310
98,038
-0.03(-2.24%)
Nov 22, 2013
1.350
1.360
1.280
1.340
85,008
+0.03(+2.29%)
Nov 21, 2013
1.280
1.310
1.230
1.310
104,857
+0.04(+3.15%)
Nov 20, 2013
1.190
1.280
1.170
1.270
89,828
+0.01(+0.79%)
Nov 19, 2013
1.370
1.380
1.230
1.260
148,867
-0.10(-7.35%)
Nov 18, 2013
1.450
1.450
1.340
1.360
173,539
-0.07(-4.90%)
Nov 15, 2013
1.520
1.520
1.410
1.430
108,639
-0.06(-4.03%)
Nov 14, 2013
1.530
1.530
1.450
1.490
25,334
+0.03(+2.05%)
Nov 12, 2013
1.410
1.490
1.410
1.460
52,407
+0.06(+4.29%)
Nov 11, 2013
1.500
1.501
1.360
1.400
70,611
-0.07(-4.76%)
Nov 08, 2013
1.470
1.540
1.380
1.470
133,830
+0.02(+1.38%)
Nov 07, 2013
1.510
1.540
1.430
1.450
63,125
-0.04(-2.68%)
Nov 06, 2013
1.570
1.570
1.490
1.490
78,806
-0.02(-1.32%)
Nov 05, 2013
1.480
1.570
1.460
1.510
68,806
+0.06(+4.14%)
Nov 04, 2013
1.480
1.510
1.450
1.450
58,845
-0.03(-2.03%)
Nov 01, 2013
1.580
1.580
1.480
1.480
51,269
-0.02(-1.33%)
Oct 31, 2013
1.550
1.550
1.500
1.500
35,798
-0.02(-1.32%)
Oct 30, 2013
1.490
1.600
1.490
1.520
55,469
+0.03(+2.01%)
Oct 29, 2013
1.500
1.600
1.490
1.490
61,535
-0.02(-1.32%)
Oct 28, 2013
1.650
1.650
1.500
1.510
78,263
-0.09(-5.63%)
Oct 25, 2013
1.650
1.670
1.550
1.600
46,717
-0.03(-1.84%)
Oct 24, 2013
1.630
1.630
1.560
1.630
33,789
+0.00(+0.00%)
Oct 23, 2013
1.620
1.640
1.620
1.630
56,265
-0.01(-0.61%)
Oct 22, 2013
1.560
1.640
1.560
1.640
82,892
+0.08(+5.13%)
Oct 21, 2013
1.610
1.640
1.550
1.560
31,924
-0.04(-2.50%)
Oct 18, 2013
1.580
1.600
1.561
1.600
30,468
+0.01(+0.63%)
Oct 17, 2013
1.520
1.590
1.520
1.590
106,224
-0.01(-0.63%)
Oct 16, 2013
1.630
1.630
1.560
1.600
91,512
-0.03(-1.84%)
Oct 15, 2013
1.600
1.850
1.570
1.630
89,864
+0.02(+1.24%)
Oct 14, 2013
1.640
1.640
1.580
1.610
61,246
-0.05(-3.01%)
Oct 11, 2013
1.700
1.770
1.601
1.660
136,894
-0.06(-3.49%)
Oct 10, 2013
1.720
1.780
1.700
1.720
81,097
+0.00(+0.00%)
Oct 09, 2013
1.750
1.839
1.720
1.720
77,144
-0.03(-1.71%)
Oct 08, 2013
1.830
1.890
1.750
1.750
126,885
-0.10(-5.41%)
Oct 07, 2013
1.820
1.900
1.810
1.850
75,697
+0.00(+0.00%)
Oct 04, 2013
1.820
1.900
1.820
1.850
111,467
+0.05(+2.78%)
Oct 03, 2013
1.780
1.850
1.770
1.800
74,578
+0.00(+0.00%)
Oct 02, 2013
1.800
1.800
1.700
1.800
138,348
+0.00(+0.00%)
Oct 01, 2013
1.680
1.810
1.680
1.800
94,722
+0.09(+5.26%)
Sep 27, 2013
1.690
1.800
1.674
1.710
241,908
+0.04(+2.46%)
Sep 26, 2013
1.560
1.680
1.560
1.669
252,846
+0.12(+7.68%)
Sep 25, 2013
1.560
1.600
1.550
1.550
46,943
+0.00(+0.00%)
Sep 24, 2013
1.580
1.580
1.550
1.550
58,792
-0.03(-1.90%)
Sep 23, 2013
1.570
1.590
1.570
1.580
71,257
+0.01(+0.64%)
Sep 20, 2013
1.570
1.590
1.550
1.570
43,673
+0.03(+1.95%)
Sep 19, 2013
1.550
1.590
1.530
1.540
101,346
-0.03(-1.91%)
Sep 18, 2013
1.580
1.580
1.551
1.570
50,821
-0.02(-1.26%)
Sep 17, 2013
1.550
1.590
1.520
1.590
167,280
+0.06(+3.92%)
Sep 16, 2013
1.550
1.590
1.530
1.530
69,225
-0.03(-1.92%)
Sep 13, 2013
1.570
1.570
1.520
1.560
50,336
-0.02(-1.27%)
Sep 12, 2013
1.580
1.580
1.511
1.580
112,930
+0.00(+0.00%)
Sep 11, 2013
1.540
1.580
1.490
1.580
117,968
+0.00(+0.00%)
Sep 10, 2013
1.590
1.590
1.524
1.580
88,054
-0.03(-1.86%)
Sep 09, 2013
1.540
1.610
1.540
1.610
186,920
+0.03(+1.90%)
Sep 06, 2013
1.500
1.580
1.500
1.580
72,482
+0.04(+2.60%)
Sep 05, 2013
1.570
1.590
1.510
1.540
38,252
+0.00(+0.00%)
Sep 04, 2013
1.580
1.584
1.530
1.540
45,056
-0.03(-1.91%)
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
.