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, 2020
0.4200
0.4400
0.4000
0.4254
298,900
-0.00(-1.07%)
Feb 27, 2020
0.4400
0.4600
0.4200
0.4300
268,891
+0.00(+0.00%)
Feb 26, 2020
0.4300
0.4500
0.4300
0.4300
207,033
-0.00(-1.10%)
Feb 25, 2020
0.4550
0.4699
0.4304
0.4348
106,423
-0.03(-5.48%)
Feb 24, 2020
0.4780
0.4900
0.4530
0.4600
268,627
-0.03(-6.71%)
Feb 21, 2020
0.5130
0.5248
0.4610
0.4931
255,000
-0.01(-1.38%)
Feb 20, 2020
0.5220
0.5220
0.5000
0.5000
114,773
-0.02(-3.85%)
Feb 19, 2020
0.5200
0.5300
0.5100
0.5200
170,970
+0.01(+1.64%)
Feb 18, 2020
0.5400
0.5400
0.5025
0.5116
171,056
-0.01(-2.07%)
Feb 14, 2020
0.5300
0.5321
0.5049
0.5224
193,300
-0.00(-0.31%)
Feb 13, 2020
0.5400
0.5407
0.5200
0.5240
75,748
-0.01(-2.24%)
Feb 12, 2020
0.5600
0.5600
0.5260
0.5360
69,283
-0.01(-1.47%)
Feb 11, 2020
0.5600
0.5700
0.5210
0.5440
203,955
-0.01(-1.09%)
Feb 10, 2020
0.5600
0.5800
0.5400
0.5500
215,844
-0.02(-3.96%)
Feb 07, 2020
0.6000
0.6090
0.5600
0.5727
387,700
-0.03(-5.74%)
Feb 06, 2020
0.5800
0.6294
0.5600
0.6076
818,497
+0.05(+8.50%)
Feb 05, 2020
0.5400
0.5800
0.5300
0.5600
308,914
+0.02(+3.70%)
Feb 04, 2020
0.5400
0.5400
0.5300
0.5400
66,111
+0.01(+1.89%)
Feb 03, 2020
0.5100
0.5400
0.5100
0.5300
81,552
+0.01(+1.42%)
Jan 31, 2020
0.5200
0.5400
0.5110
0.5226
71,900
-0.00(-0.08%)
Jan 30, 2020
0.5600
0.5600
0.5207
0.5230
134,074
-0.02(-3.31%)
Jan 29, 2020
0.5399
0.5490
0.5301
0.5409
43,968
+0.00(+0.20%)
Jan 28, 2020
0.5469
0.5594
0.5300
0.5398
27,650
+0.01(+1.66%)
Jan 27, 2020
0.5750
0.5750
0.5300
0.5310
88,697
-0.02(-3.89%)
Jan 24, 2020
0.5510
0.5800
0.5509
0.5525
323,000
+0.01(+1.86%)
Jan 23, 2020
0.5400
0.5500
0.5400
0.5424
120,466
+0.00(+0.37%)
Jan 22, 2020
0.5600
0.5600
0.5370
0.5404
234,308
-0.01(-1.75%)
Jan 21, 2020
0.5400
0.5600
0.5300
0.5500
1,031,677
+0.04(+7.84%)
Jan 17, 2020
0.5010
0.5200
0.5010
0.5100
110,000
+0.00(+0.00%)
Jan 16, 2020
0.5100
0.5200
0.5100
0.5100
113,200
+0.00(+0.00%)
Jan 15, 2020
0.5000
0.5200
0.4800
0.5100
145,531
+0.01(+2.91%)
Jan 14, 2020
0.4800
0.5000
0.4751
0.4956
127,646
+0.00(+0.10%)
Jan 13, 2020
0.5010
0.5100
0.4810
0.4951
138,499
-0.01(-2.13%)
Jan 10, 2020
0.5000
0.5150
0.4903
0.5059
208,300
+0.01(+2.08%)
Jan 09, 2020
0.4917
0.5200
0.4857
0.4956
349,153
-0.01(-2.82%)
Jan 08, 2020
0.5100
0.5300
0.4900
0.5100
524,657
-0.02(-3.77%)
Jan 07, 2020
0.6000
0.6200
0.5200
0.5300
2,354,655
+0.01(+1.92%)
Jan 06, 2020
0.5400
0.5400
0.5000
0.5200
101,528
+0.02(+3.13%)
Jan 03, 2020
0.5020
0.5110
0.5000
0.5042
158,700
+0.00(+0.46%)
Jan 02, 2020
0.5086
0.5120
0.5000
0.5019
192,009
-0.01(-0.99%)
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%)
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
.