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, 2019
0.3918
0.4212
0.3918
0.4014
57,700
-0.00(-0.42%)
Nov 27, 2019
0.4020
0.4095
0.4002
0.4031
58,800
+0.00(+0.27%)
Nov 26, 2019
0.3990
0.4100
0.3902
0.4020
85,884
+0.00(+0.58%)
Nov 25, 2019
0.4074
0.4100
0.3901
0.3997
102,986
-0.00(-0.05%)
Nov 22, 2019
0.3900
0.4000
0.3897
0.3999
62,300
+0.01(+1.29%)
Nov 21, 2019
0.3901
0.3964
0.3900
0.3948
41,545
+0.00(+1.23%)
Nov 20, 2019
0.4000
0.4000
0.3900
0.3900
111,325
-0.01(-1.69%)
Nov 19, 2019
0.4000
0.4000
0.3900
0.3967
93,543
-0.01(-3.24%)
Nov 18, 2019
0.4200
0.4200
0.3900
0.4100
103,609
-0.00(-0.65%)
Nov 15, 2019
0.4100
0.4195
0.4003
0.4127
117,500
+0.00(+0.10%)
Nov 14, 2019
0.4300
0.4315
0.4100
0.4123
92,415
-0.02(-4.12%)
Nov 13, 2019
0.4200
0.4300
0.4100
0.4300
84,508
+0.02(+4.70%)
Nov 12, 2019
0.4270
0.4296
0.4100
0.4107
16,597
-0.01(-2.52%)
Nov 11, 2019
0.4490
0.4490
0.4000
0.4213
50,115
-0.02(-4.47%)
Nov 08, 2019
0.4400
0.4430
0.4000
0.4410
47,700
+0.01(+3.11%)
Nov 07, 2019
0.4500
0.4567
0.4240
0.4277
41,882
-0.02(-3.87%)
Nov 06, 2019
0.4600
0.4600
0.4354
0.4449
49,463
-0.01(-2.05%)
Nov 05, 2019
0.4350
0.4700
0.4225
0.4542
134,224
+0.00(+0.93%)
Nov 04, 2019
0.4300
0.4600
0.4300
0.4500
154,006
+0.03(+6.28%)
Nov 01, 2019
0.4260
0.4300
0.4063
0.4234
77,900
+0.01(+2.82%)
Oct 31, 2019
0.4100
0.4200
0.3900
0.4118
101,779
-0.01(-1.95%)
Oct 30, 2019
0.4050
0.4420
0.3992
0.4200
262,713
+0.01(+2.94%)
Oct 29, 2019
0.4050
0.4279
0.4000
0.4080
32,948
-0.01(-3.02%)
Oct 28, 2019
0.4200
0.4300
0.4103
0.4207
56,491
+0.00(+1.15%)
Oct 25, 2019
0.4050
0.4300
0.4000
0.4159
59,500
+0.01(+1.36%)
Oct 24, 2019
0.4000
0.4191
0.4030
0.4103
54,407
+0.00(+0.59%)
Oct 23, 2019
0.4070
0.4300
0.4011
0.4079
38,559
-0.00(-0.27%)
Oct 22, 2019
0.4000
0.4199
0.4000
0.4090
58,841
+0.01(+1.54%)
Oct 21, 2019
0.4095
0.4095
0.4000
0.4028
45,985
+0.00(+0.95%)
Oct 18, 2019
0.4000
0.4095
0.3902
0.3990
47,200
+0.00(+0.28%)
Oct 17, 2019
0.3876
0.4000
0.3800
0.3979
60,232
+0.00(+1.02%)
Oct 16, 2019
0.3900
0.4000
0.3900
0.3939
33,697
+0.00(+0.41%)
Oct 15, 2019
0.3916
0.4084
0.3900
0.3923
34,815
+0.00(+0.18%)
Oct 14, 2019
0.4000
0.4026
0.3901
0.3916
36,026
-0.01(-2.73%)
Oct 11, 2019
0.4010
0.4400
0.4000
0.4026
35,700
-0.01(-1.32%)
Oct 10, 2019
0.4110
0.4131
0.4000
0.4080
64,668
-0.01(-1.23%)
Oct 09, 2019
0.4200
0.4298
0.4100
0.4131
23,964
+0.00(+0.61%)
Oct 08, 2019
0.4100
0.4300
0.4100
0.4106
27,604
+0.00(+0.10%)
Oct 07, 2019
0.4034
0.4289
0.4034
0.4102
15,144
-0.00(-0.82%)
Oct 04, 2019
0.4300
0.4400
0.4050
0.4136
87,000
-0.01(-2.68%)
Oct 03, 2019
0.4165
0.4400
0.4100
0.4250
32,299
-0.00(-0.47%)
Oct 02, 2019
0.4200
0.4423
0.4195
0.4270
41,113
-0.02(-4.60%)
Oct 01, 2019
0.4500
0.4500
0.4300
0.4476
76,686
-0.01(-1.34%)
Sep 30, 2019
0.4780
0.4780
0.4500
0.4537
72,602
-0.00(-0.29%)
Sep 27, 2019
0.5000
0.5014
0.4540
0.4550
117,300
-0.02(-4.73%)
Sep 26, 2019
0.4450
0.5400
0.4450
0.4776
523,977
+0.05(+12.24%)
Sep 25, 2019
0.4500
0.4501
0.4255
0.4255
32,225
-0.02(-5.44%)
Sep 24, 2019
0.4700
0.4700
0.4500
0.4500
12,285
-0.01(-2.74%)
Sep 23, 2019
0.4703
0.4820
0.4520
0.4627
22,280
-0.00(-0.67%)
Sep 20, 2019
0.4700
0.4820
0.4600
0.4658
73,200
+0.00(+0.15%)
Sep 19, 2019
0.5170
0.5200
0.4520
0.4651
197,863
-0.07(-12.41%)
Sep 18, 2019
0.5200
0.5400
0.4900
0.5310
132,939
-0.01(-1.12%)
Sep 17, 2019
0.5400
0.5400
0.5185
0.5370
61,941
-0.00(-0.50%)
Sep 16, 2019
0.5136
0.5500
0.5002
0.5397
60,766
+0.01(+1.83%)
Sep 13, 2019
0.4900
0.5300
0.4900
0.5300
137,300
+0.03(+6.53%)
Sep 12, 2019
0.5100
0.5200
0.4900
0.4975
75,109
-0.01(-2.43%)
Sep 11, 2019
0.4900
0.5300
0.4900
0.5099
45,681
+0.01(+3.01%)
Sep 10, 2019
0.4900
0.5000
0.4750
0.4950
49,887
+0.00(+0.00%)
Sep 09, 2019
0.4800
0.5000
0.4489
0.4950
128,330
+0.03(+7.59%)
Sep 06, 2019
0.4600
0.4700
0.4500
0.4601
22,400
+0.01(+3.14%)
Sep 05, 2019
0.4661
0.4700
0.4461
0.4461
44,567
-0.01(-2.45%)
Sep 04, 2019
0.4603
0.4803
0.4409
0.4573
13,550
-0.01(-2.68%)
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
.