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 (%)
Dec 31, 2019
0.5000
0.5120
0.4996
0.5069
137,500
+0.00(+0.20%)
Dec 30, 2019
0.5200
0.5380
0.5053
0.5059
215,796
-0.02(-3.71%)
Dec 27, 2019
0.5400
0.5400
0.5110
0.5254
180,100
-0.00(-0.51%)
Dec 26, 2019
0.5020
0.5400
0.5020
0.5281
584,358
+0.02(+3.00%)
Dec 24, 2019
0.5000
0.5127
0.5000
0.5127
46,000
+0.02(+3.30%)
Dec 23, 2019
0.5160
0.5161
0.4700
0.4963
256,057
-0.02(-3.89%)
Dec 20, 2019
0.4810
0.5300
0.4750
0.5164
366,500
+0.04(+8.37%)
Dec 19, 2019
0.5000
0.5000
0.4700
0.4765
213,800
-0.00(-0.73%)
Dec 18, 2019
0.4100
0.4800
0.4100
0.4800
392,570
+0.06(+14.29%)
Dec 17, 2019
0.4200
0.4300
0.4100
0.4200
157,008
+0.00(+0.36%)
Dec 16, 2019
0.4230
0.4290
0.4103
0.4185
48,887
-0.01(-1.39%)
Dec 13, 2019
0.4300
0.4300
0.4160
0.4244
56,900
-0.00(-0.14%)
Dec 12, 2019
0.4170
0.4297
0.4170
0.4250
56,293
+0.01(+2.19%)
Dec 11, 2019
0.4300
0.4340
0.4116
0.4159
81,186
+0.01(+1.44%)
Dec 10, 2019
0.3980
0.4354
0.3980
0.4100
149,867
+0.00(+0.54%)
Dec 09, 2019
0.4150
0.4150
0.4000
0.4078
107,201
-0.00(-0.54%)
Dec 06, 2019
0.4150
0.4150
0.4000
0.4100
83,400
+0.01(+1.79%)
Dec 05, 2019
0.4180
0.4192
0.4000
0.4028
212,799
-0.02(-3.64%)
Dec 04, 2019
0.4110
0.4265
0.3951
0.4180
113,536
+0.02(+3.98%)
Dec 03, 2019
0.3922
0.4110
0.3890
0.4020
107,594
+0.01(+1.85%)
Dec 02, 2019
0.3890
0.4010
0.3890
0.3947
129,814
-0.01(-1.67%)
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%)
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
.