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, 2014
2.710
2.800
2.520
2.700
1,192,966
-0.06(-2.17%)
Feb 27, 2014
2.710
2.800
2.620
2.760
1,205,105
-0.03(-1.08%)
Feb 26, 2014
2.910
2.960
2.730
2.790
1,568,059
-0.11(-3.79%)
Feb 25, 2014
2.760
3.050
2.700
2.900
3,054,965
+0.17(+6.23%)
Feb 24, 2014
2.640
2.740
2.550
2.730
968,625
+0.09(+3.41%)
Feb 21, 2014
2.730
2.760
2.580
2.640
1,115,390
-0.05(-1.86%)
Feb 20, 2014
2.740
2.740
2.400
2.690
1,168,597
-0.03(-1.10%)
Feb 19, 2014
2.790
2.890
2.620
2.720
3,151,942
+0.07(+2.64%)
Feb 18, 2014
2.490
2.700
2.450
2.650
2,299,183
+0.21(+8.61%)
Feb 14, 2014
2.490
2.440
2.440
2.440
4,016,600
+0.14(+6.09%)
Feb 13, 2014
1.890
2.460
1.880
2.300
3,742,567
+0.38(+19.79%)
Feb 12, 2014
1.960
1.980
1.860
1.920
296,650
-0.04(-2.04%)
Feb 11, 2014
1.940
1.980
1.830
1.960
389,085
+0.04(+2.08%)
Feb 10, 2014
1.930
1.980
1.860
1.920
315,125
+0.03(+1.58%)
Feb 07, 2014
1.830
1.900
1.790
1.890
246,943
+0.07(+3.85%)
Feb 06, 2014
1.900
1.930
1.780
1.820
227,860
-0.05(-2.67%)
Feb 05, 2014
1.900
1.920
1.730
1.870
514,042
-0.06(-3.11%)
Feb 04, 2014
1.930
2.040
1.880
1.930
363,263
+0.05(+2.66%)
Feb 03, 2014
1.990
1.990
1.830
1.880
491,142
-0.11(-5.34%)
Jan 31, 2014
1.850
2.030
1.830
1.986
964,207
+0.09(+4.53%)
Jan 30, 2014
1.750
2.000
1.750
1.900
550,271
+0.11(+6.15%)
Jan 29, 2014
1.750
1.810
1.750
1.790
143,729
+0.05(+2.87%)
Jan 28, 2014
1.690
1.850
1.660
1.740
571,077
+0.03(+1.75%)
Jan 27, 2014
1.930
1.930
1.640
1.710
1,160,434
-0.22(-11.40%)
Jan 24, 2014
1.920
1.960
1.800
1.930
317,425
-0.03(-1.53%)
Jan 23, 2014
1.850
1.960
1.800
1.960
568,730
+0.11(+5.95%)
Jan 22, 2014
1.870
1.900
1.750
1.850
450,211
-0.02(-1.07%)
Jan 21, 2014
1.900
1.970
1.850
1.870
412,909
+0.00(+0.00%)
Jan 17, 2014
1.860
1.870
1.870
1.870
626,200
-0.01(-0.53%)
Jan 16, 2014
1.980
2.040
1.840
1.880
861,883
-0.04(-2.08%)
Jan 15, 2014
1.800
1.941
1.710
1.920
717,897
+0.18(+10.34%)
Jan 14, 2014
1.800
1.870
1.660
1.740
671,037
-0.02(-1.14%)
Jan 13, 2014
1.880
1.880
1.720
1.760
881,691
-0.11(-5.88%)
Jan 10, 2014
1.880
1.930
1.810
1.870
897,507
+0.02(+1.08%)
Jan 09, 2014
1.750
1.850
1.700
1.850
385,764
+0.08(+4.52%)
Jan 08, 2014
1.850
1.870
1.660
1.770
991,418
-0.05(-2.75%)
Jan 07, 2014
1.900
2.010
1.700
1.820
1,485,462
-0.07(-3.70%)
Jan 06, 2014
1.750
1.890
1.710
1.890
1,038,149
+0.20(+11.83%)
Jan 03, 2014
1.648
1.730
1.620
1.690
658,357
+0.08(+4.97%)
Jan 02, 2014
1.530
1.650
1.480
1.610
754,924
+0.08(+5.23%)
Dec 31, 2013
1.540
1.530
1.530
1.530
469,800
+0.00(+0.00%)
Dec 30, 2013
1.600
1.600
1.500
1.530
455,727
-0.02(-1.29%)
Dec 27, 2013
1.540
1.700
1.530
1.550
991,756
-0.01(-0.64%)
Dec 26, 2013
1.520
1.580
1.420
1.560
744,276
+0.07(+4.70%)
Dec 24, 2013
1.400
1.530
1.400
1.490
777,565
+0.12(+8.76%)
Dec 23, 2013
1.220
1.450
1.200
1.370
1,735,864
+0.21(+18.10%)
Dec 20, 2013
1.140
1.200
1.090
1.160
692,659
+0.05(+4.50%)
Dec 19, 2013
1.080
1.120
1.080
1.110
217,321
+0.00(+0.00%)
Dec 18, 2013
1.100
1.160
1.070
1.110
1,103,861
+0.04(+3.74%)
Dec 17, 2013
1.010
1.130
1.000
1.070
557,374
+0.07(+7.00%)
Dec 16, 2013
1.020
1.020
0.9900
1.000
730,628
-0.02(-1.96%)
Dec 13, 2013
1.050
1.050
1.000
1.020
787,348
-0.02(-1.92%)
Dec 12, 2013
1.030
1.130
0.9500
1.040
4,573,353
-0.23(-18.11%)
Dec 11, 2013
1.300
1.350
1.200
1.270
313,977
-0.08(-5.93%)
Dec 10, 2013
1.350
1.430
1.280
1.350
187,951
+0.10(+8.00%)
Dec 09, 2013
1.300
1.420
1.200
1.250
445,341
+0.02(+1.71%)
Dec 06, 2013
1.200
1.229
1.170
1.229
72,634
+0.05(+4.15%)
Dec 05, 2013
1.200
1.255
1.150
1.180
62,029
-0.02(-1.67%)
Dec 04, 2013
1.180
1.200
1.130
1.200
114,802
+0.02(+1.69%)
Dec 03, 2013
1.250
1.260
1.180
1.180
160,429
-0.08(-6.35%)
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
.