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 30, 2018
0.7500
0.7800
0.7400
0.7600
214,600
+0.02(+2.72%)
Nov 29, 2018
0.7350
0.7500
0.7000
0.7399
239,097
-0.02(-2.00%)
Nov 28, 2018
0.7510
0.7610
0.7315
0.7550
389,007
-0.01(-0.66%)
Nov 27, 2018
0.7900
0.8000
0.7500
0.7600
411,139
-0.03(-3.76%)
Nov 26, 2018
0.8350
0.8350
0.7700
0.7897
461,759
-0.02(-2.51%)
Nov 23, 2018
0.7800
0.8400
0.7700
0.8100
502,700
+0.00(+0.00%)
Nov 21, 2018
0.8100
0.8100
0.8100
0
+0.05(+5.88%)
Nov 20, 2018
0.7600
0.7900
0.7300
0.7650
238,019
-0.02(-1.92%)
Nov 19, 2018
0.8000
0.8000
0.7550
0.7800
149,900
-0.02(-2.50%)
Nov 16, 2018
0.7800
0.8000
0.7600
0.8000
139,100
+0.03(+3.23%)
Nov 15, 2018
0.7600
0.7899
0.7600
0.7750
96,671
+0.01(+1.44%)
Nov 14, 2018
0.8100
0.8174
0.7500
0.7640
354,644
-0.05(-5.68%)
Nov 13, 2018
0.8200
0.8300
0.8000
0.8100
169,383
-0.02(-2.75%)
Nov 12, 2018
0.8400
0.8500
0.8129
0.8329
138,031
-0.01(-0.85%)
Nov 09, 2018
0.9000
0.9000
0.8100
0.8400
322,900
-0.07(-7.69%)
Nov 08, 2018
0.9100
0.9100
0.8500
0.9100
364,009
+0.02(+2.25%)
Nov 07, 2018
0.8800
0.8900
0.8600
0.8900
231,350
+0.02(+2.31%)
Nov 06, 2018
0.9098
0.9098
0.8500
0.8699
304,285
-0.04(-4.41%)
Nov 05, 2018
0.8200
0.9300
0.8100
0.9100
932,929
+0.09(+10.98%)
Nov 02, 2018
0.8500
0.8500
0.8000
0.8200
206,000
-0.00(-0.27%)
Nov 01, 2018
0.8400
0.8500
0.8100
0.8222
152,083
-0.02(-2.11%)
Oct 31, 2018
0.8500
0.8500
0.8002
0.8399
143,174
+0.03(+4.03%)
Oct 30, 2018
0.8040
0.8500
0.7752
0.8074
306,358
-0.01(-1.54%)
Oct 29, 2018
0.8442
0.8500
0.8101
0.8200
173,378
-0.02(-2.38%)
Oct 26, 2018
0.8200
0.8500
0.8100
0.8400
249,700
-0.01(-0.97%)
Oct 25, 2018
0.8475
0.8690
0.8300
0.8482
119,906
+0.00(+0.00%)
Oct 24, 2018
0.8500
0.8749
0.8200
0.8482
232,884
-0.03(-3.34%)
Oct 23, 2018
0.8500
0.8775
0.8211
0.8775
337,641
+0.03(+3.24%)
Oct 22, 2018
0.9000
0.9150
0.8250
0.8500
775,704
-0.06(-6.59%)
Oct 19, 2018
0.8900
0.9300
0.8800
0.9100
796,500
+0.02(+2.21%)
Oct 18, 2018
0.8723
0.9029
0.8600
0.8903
471,598
-0.01(-0.64%)
Oct 17, 2018
0.9500
0.9500
0.8776
0.8960
550,230
-0.03(-3.24%)
Oct 16, 2018
0.9032
0.9327
0.8595
0.9260
792,449
+0.04(+4.81%)
Oct 15, 2018
0.9200
0.9200
0.8400
0.8835
823,518
-0.03(-2.91%)
Oct 12, 2018
0.9600
0.9600
0.8900
0.9100
2,307,000
+0.01(+1.11%)
Oct 11, 2018
0.9900
1.000
0.9000
0.9000
4,600,777
-0.56(-38.36%)
Oct 10, 2018
1.880
1.980
1.360
1.460
2,102,428
-0.44(-23.16%)
Oct 09, 2018
2.100
2.117
1.830
1.900
1,099,713
-0.20(-9.52%)
Oct 08, 2018
2.130
2.700
2.000
2.100
2,429,577
-0.05(-2.33%)
Oct 05, 2018
2.310
2.340
2.100
2.150
574,700
-0.14(-6.11%)
Oct 04, 2018
2.530
2.530
2.220
2.290
1,023,012
-0.26(-10.20%)
Oct 03, 2018
2.750
2.790
2.450
2.550
1,311,409
-0.13(-4.85%)
Oct 02, 2018
2.650
3.230
2.570
2.680
4,231,309
+0.09(+3.47%)
Oct 01, 2018
3.750
4.000
2.490
2.590
8,037,804
-0.01(-0.38%)
Sep 28, 2018
2.480
8.000
2.460
2.600
23,655,700
+0.14(+5.65%)
Sep 27, 2018
2.390
2.530
2.310
2.461
107,724
+0.06(+2.54%)
Sep 26, 2018
2.420
2.560
2.255
2.400
72,124
-0.04(-1.64%)
Sep 25, 2018
2.560
2.650
2.350
2.440
134,791
-0.10(-3.94%)
Sep 24, 2018
2.730
2.750
2.500
2.540
235,049
+0.03(+1.20%)
Sep 21, 2018
2.350
2.870
2.300
2.510
570,000
+0.16(+6.81%)
Sep 20, 2018
2.120
2.429
1.950
2.350
296,114
+0.31(+15.14%)
Sep 19, 2018
2.000
2.090
1.860
2.041
277,061
-0.05(-2.34%)
Sep 18, 2018
2.080
2.090
2.000
2.090
130,508
+0.03(+1.46%)
Sep 17, 2018
2.260
2.290
2.030
2.060
174,669
-0.20(-8.85%)
Sep 14, 2018
2.450
2.450
2.250
2.260
93,000
-0.19(-7.75%)
Sep 13, 2018
2.460
2.500
2.410
2.450
78,318
-0.01(-0.41%)
Sep 12, 2018
2.600
2.600
2.450
2.460
90,476
-0.20(-7.52%)
Sep 11, 2018
2.740
2.750
2.600
2.660
74,756
-0.04(-1.48%)
Sep 10, 2018
2.700
2.700
2.560
2.700
43,048
+0.06(+2.27%)
Sep 07, 2018
2.600
2.720
2.600
2.640
68,900
-0.05(-1.86%)
Sep 06, 2018
2.980
2.980
2.510
2.690
157,239
-0.08(-2.89%)
Sep 05, 2018
2.820
2.850
2.710
2.770
56,513
-0.03(-1.07%)
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
.