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 (%)
Feb 28, 2013
1.650
1.729
1.610
1.720
32,505
+0.05(+3.18%)
Feb 27, 2013
1.680
1.700
1.640
1.667
15,680
+0.01(+0.42%)
Feb 26, 2013
1.630
1.708
1.600
1.660
59,759
-0.03(-1.78%)
Feb 22, 2013
1.740
1.740
1.610
1.690
58,221
+0.04(+2.42%)
Feb 21, 2013
1.680
1.760
1.580
1.650
147,024
-0.07(-4.07%)
Feb 20, 2013
1.770
1.770
1.680
1.720
67,956
-0.06(-3.37%)
Feb 19, 2013
1.780
1.800
1.720
1.780
75,431
-0.02(-1.11%)
Feb 15, 2013
1.850
1.860
1.750
1.800
120,416
+0.00(+0.00%)
Feb 14, 2013
1.910
1.910
1.750
1.800
181,656
-0.04(-2.17%)
Feb 13, 2013
1.920
1.950
1.800
1.840
137,715
-0.07(-3.66%)
Feb 12, 2013
1.990
2.100
1.900
1.910
58,199
-0.02(-1.04%)
Feb 11, 2013
2.000
2.090
1.930
1.930
31,227
-0.07(-3.50%)
Feb 08, 2013
1.950
2.049
1.920
2.000
128,896
+0.05(+2.56%)
Feb 07, 2013
1.890
2.000
1.850
1.950
280,221
+0.09(+4.84%)
Feb 06, 2013
1.810
1.860
1.770
1.860
115,470
+0.04(+2.20%)
Feb 04, 2013
1.920
1.920
1.820
1.820
25,228
-0.06(-3.19%)
Feb 01, 2013
1.760
1.930
1.760
1.880
72,302
+0.10(+5.62%)
Jan 31, 2013
1.790
1.940
1.750
1.780
36,273
-0.07(-3.78%)
Jan 30, 2013
1.900
1.910
1.750
1.850
88,555
-0.05(-2.63%)
Jan 29, 2013
1.840
1.920
1.790
1.900
10,149
-0.00(-0.23%)
Jan 28, 2013
1.800
1.930
1.780
1.904
26,107
+0.06(+3.49%)
Jan 25, 2013
1.990
1.990
1.840
1.840
92,073
-0.13(-6.60%)
Jan 24, 2013
1.756
1.980
1.756
1.970
246,875
+0.24(+13.87%)
Jan 23, 2013
1.750
1.800
1.610
1.730
108,456
-0.04(-2.26%)
Jan 22, 2013
1.825
1.890
1.750
1.770
92,444
-0.05(-2.75%)
Jan 18, 2013
1.830
1.900
1.800
1.820
14,267
-0.03(-1.62%)
Jan 17, 2013
1.830
1.950
1.790
1.850
35,576
+0.00(+0.00%)
Jan 16, 2013
1.900
1.900
1.850
1.850
151,872
-0.03(-1.60%)
Jan 15, 2013
1.850
1.890
1.850
1.880
59,852
+0.01(+0.80%)
Jan 14, 2013
1.900
1.900
1.800
1.865
25,211
-0.04(-2.36%)
Jan 11, 2013
1.930
1.980
1.900
1.910
18,721
+0.01(+0.53%)
Jan 10, 2013
2.000
2.000
1.860
1.900
45,275
-0.07(-3.55%)
Jan 09, 2013
1.840
2.000
1.821
1.970
99,010
+0.13(+7.07%)
Jan 08, 2013
1.710
1.850
1.680
1.840
111,591
+0.10(+5.75%)
Jan 07, 2013
1.670
1.740
1.600
1.740
88,270
+0.04(+2.35%)
Jan 04, 2013
1.710
1.730
1.660
1.700
81,503
-0.01(-0.58%)
Jan 03, 2013
1.750
1.780
1.710
1.710
17,930
-0.07(-3.93%)
Jan 02, 2013
1.780
1.790
1.700
1.780
42,240
+0.02(+1.14%)
Dec 31, 2012
1.610
1.760
1.610
1.760
52,615
+0.13(+7.98%)
Dec 28, 2012
1.680
1.800
1.610
1.630
61,692
-0.05(-2.98%)
Dec 27, 2012
1.650
1.740
1.650
1.680
62,212
-0.01(-0.59%)
Dec 26, 2012
1.780
1.830
1.690
1.690
40,664
-0.15(-8.15%)
Dec 24, 2012
1.760
1.840
1.710
1.840
13,675
-0.01(-0.54%)
Dec 21, 2012
1.590
1.850
1.590
1.850
111,269
+0.25(+15.62%)
Dec 20, 2012
1.660
1.690
1.600
1.600
38,287
-0.10(-5.88%)
Dec 19, 2012
1.800
1.830
1.681
1.700
33,785
-0.05(-2.86%)
Dec 18, 2012
1.780
1.850
1.750
1.750
20,968
+0.08(+4.79%)
Dec 17, 2012
1.740
1.860
1.650
1.670
29,349
-0.13(-7.22%)
Dec 14, 2012
1.790
1.950
1.730
1.800
27,155
+0.07(+4.05%)
Dec 13, 2012
1.650
1.765
1.650
1.730
35,910
+0.10(+6.32%)
Dec 12, 2012
1.670
1.690
1.600
1.627
23,982
+0.03(+1.69%)
Dec 11, 2012
1.610
1.680
1.510
1.600
119,546
-0.07(-4.19%)
Dec 10, 2012
1.710
1.710
1.650
1.670
20,437
-0.04(-2.34%)
Dec 07, 2012
1.800
1.800
1.700
1.710
32,777
-0.08(-4.47%)
Dec 06, 2012
1.801
1.900
1.700
1.790
82,824
-0.07(-3.76%)
Dec 05, 2012
1.880
1.880
1.800
1.860
63,354
-0.02(-1.06%)
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
.