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 (%)
Nov 30, 2015
3.020
3.030
2.760
2.860
1,724,335
-0.18(-5.92%)
Nov 27, 2015
3.000
3.090
2.910
3.040
995,859
+0.09(+3.05%)
Nov 25, 2015
2.780
2.950
2.950
2.950
1,522,300
+0.13(+4.61%)
Nov 24, 2015
2.880
2.890
2.700
2.820
1,446,327
-0.01(-0.35%)
Nov 23, 2015
2.600
2.880
2.520
2.830
2,435,002
+0.28(+10.98%)
Nov 20, 2015
2.260
2.580
2.240
2.550
2,682,775
+0.33(+14.86%)
Nov 19, 2015
2.180
2.250
2.160
2.220
749,103
+0.07(+3.26%)
Nov 18, 2015
2.120
2.170
1.980
2.150
1,497,808
+0.07(+3.37%)
Nov 17, 2015
2.100
2.250
2.060
2.080
911,154
-0.02(-0.95%)
Nov 16, 2015
2.250
2.270
2.050
2.100
1,605,268
-0.15(-6.67%)
Nov 13, 2015
2.260
2.350
2.210
2.250
598,746
+0.00(+0.00%)
Nov 12, 2015
2.280
2.328
2.250
2.250
429,605
-0.06(-2.60%)
Nov 11, 2015
2.400
2.430
2.300
2.310
569,392
-0.05(-2.12%)
Nov 10, 2015
2.380
2.410
2.285
2.360
715,940
-0.06(-2.48%)
Nov 09, 2015
2.520
2.520
2.350
2.420
625,174
-0.03(-1.22%)
Nov 06, 2015
2.280
2.450
2.170
2.450
1,305,001
+0.10(+4.26%)
Nov 05, 2015
2.450
2.490
2.330
2.350
793,878
-0.15(-6.00%)
Nov 04, 2015
2.480
2.540
2.400
2.500
691,009
+0.02(+0.81%)
Nov 03, 2015
2.380
2.600
2.370
2.480
1,105,526
+0.09(+3.77%)
Nov 02, 2015
2.280
2.460
2.260
2.390
907,866
+0.10(+4.37%)
Oct 30, 2015
2.280
2.320
2.170
2.290
895,078
+0.01(+0.44%)
Oct 29, 2015
2.290
2.390
2.230
2.280
395,767
-0.06(-2.56%)
Oct 28, 2015
2.280
2.360
2.240
2.340
559,401
+0.09(+4.00%)
Oct 27, 2015
2.280
2.310
2.220
2.250
582,446
-0.01(-0.44%)
Oct 26, 2015
2.340
2.370
2.250
2.260
400,636
-0.06(-2.59%)
Oct 23, 2015
2.300
2.390
2.220
2.320
749,692
+0.02(+0.87%)
Oct 22, 2015
2.360
2.450
2.280
2.300
551,826
-0.09(-3.77%)
Oct 21, 2015
2.560
2.590
2.280
2.390
1,666,409
-0.01(-0.42%)
Oct 20, 2015
2.470
2.490
2.370
2.400
628,222
-0.02(-0.83%)
Oct 19, 2015
2.390
2.500
2.300
2.420
661,068
+0.04(+1.68%)
Oct 16, 2015
2.410
2.510
2.350
2.380
552,945
+0.01(+0.42%)
Oct 15, 2015
2.220
2.400
2.200
2.370
735,717
+0.18(+8.22%)
Oct 14, 2015
2.230
2.330
2.160
2.190
1,110,307
-0.01(-0.45%)
Oct 13, 2015
2.380
2.460
2.200
2.200
1,233,227
-0.07(-3.08%)
Oct 12, 2015
2.430
2.430
2.270
2.270
528,134
-0.14(-5.81%)
Oct 09, 2015
2.370
2.470
2.350
2.410
454,641
+0.03(+1.26%)
Oct 08, 2015
2.400
2.450
2.270
2.380
533,885
-0.02(-0.83%)
Oct 07, 2015
2.320
2.440
2.260
2.400
592,055
+0.09(+3.90%)
Oct 06, 2015
2.430
2.470
2.225
2.310
676,825
-0.09(-3.75%)
Oct 05, 2015
2.500
2.520
2.340
2.400
745,776
-0.06(-2.44%)
Oct 02, 2015
2.130
2.460
2.080
2.460
973,265
+0.29(+13.36%)
Oct 01, 2015
2.290
2.290
2.110
2.170
839,788
-0.10(-4.41%)
Sep 30, 2015
2.210
2.380
2.200
2.270
1,280,940
+0.11(+5.09%)
Sep 29, 2015
2.400
2.480
2.060
2.160
2,090,910
-0.26(-10.74%)
Sep 28, 2015
2.700
2.850
2.310
2.420
2,538,324
-0.51(-17.41%)
Sep 25, 2015
3.180
3.250
2.820
2.930
1,673,159
-0.26(-8.15%)
Sep 24, 2015
2.950
3.190
2.950
3.190
1,837,831
+0.22(+7.41%)
Sep 23, 2015
3.050
3.130
2.940
2.970
1,092,333
-0.11(-3.57%)
Sep 22, 2015
3.000
3.120
2.910
3.080
917,985
+0.00(+0.00%)
Sep 21, 2015
3.280
3.440
2.910
3.080
3,612,090
-0.20(-6.10%)
Sep 18, 2015
3.020
3.300
3.020
3.280
2,490,502
+0.15(+4.79%)
Sep 17, 2015
2.900
3.190
2.860
3.130
2,018,652
+0.19(+6.46%)
Sep 16, 2015
2.850
2.950
2.710
2.940
1,087,121
+0.11(+3.89%)
Sep 15, 2015
2.720
2.950
2.680
2.830
1,229,938
+0.08(+2.91%)
Sep 14, 2015
2.660
2.750
2.520
2.750
706,394
+0.13(+4.96%)
Sep 11, 2015
2.400
2.705
2.380
2.620
1,001,791
+0.18(+7.38%)
Sep 10, 2015
2.400
2.460
2.341
2.440
680,015
+0.01(+0.41%)
Sep 09, 2015
2.560
2.610
2.430
2.430
685,107
-0.08(-3.19%)
Sep 08, 2015
2.560
2.570
2.380
2.510
1,160,156
+0.01(+0.40%)
Sep 04, 2015
2.180
2.500
2.500
2.500
1,453,500
+0.29(+13.12%)
Sep 03, 2015
2.300
2.320
2.150
2.210
917,877
-0.08(-3.49%)
Sep 02, 2015
2.300
2.400
2.238
2.290
820,815
+0.02(+0.88%)
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
.