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 (%)
Mar 31, 2015
2.330
2.330
2.100
2.190
1,422,090
-0.10(-4.37%)
Mar 30, 2015
2.420
2.465
2.100
2.290
2,012,680
-0.03(-1.29%)
Mar 27, 2015
2.370
2.430
2.250
2.320
1,004,197
-0.04(-1.69%)
Mar 26, 2015
2.330
2.450
2.250
2.360
1,513,937
+0.04(+1.72%)
Mar 25, 2015
2.400
2.410
2.220
2.320
1,975,185
-0.10(-4.13%)
Mar 24, 2015
2.440
2.521
2.400
2.420
1,115,758
-0.05(-2.02%)
Mar 23, 2015
2.560
2.590
2.470
2.470
878,083
-0.12(-4.63%)
Mar 20, 2015
2.500
2.600
2.410
2.590
2,214,409
+0.06(+2.37%)
Mar 19, 2015
2.520
2.740
2.480
2.530
2,773,574
+0.15(+6.30%)
Mar 18, 2015
2.450
2.450
2.311
2.380
1,104,810
-0.02(-0.83%)
Mar 17, 2015
2.400
2.530
2.220
2.400
2,993,531
-0.05(-2.04%)
Mar 16, 2015
2.900
2.900
2.391
2.450
3,448,039
-0.44(-15.22%)
Mar 13, 2015
3.040
3.044
2.760
2.890
2,426,225
-0.11(-3.67%)
Mar 12, 2015
3.040
3.170
2.940
3.000
2,606,376
+0.04(+1.35%)
Mar 11, 2015
2.920
3.175
2.770
2.960
4,335,276
+0.02(+0.68%)
Mar 10, 2015
2.510
2.970
2.410
2.940
4,212,615
+0.45(+18.07%)
Mar 09, 2015
2.520
2.520
2.398
2.490
983,917
+0.04(+1.63%)
Mar 06, 2015
2.370
2.530
2.330
2.450
1,624,327
+0.10(+4.26%)
Mar 05, 2015
2.400
2.400
2.280
2.350
705,059
-0.03(-1.26%)
Mar 04, 2015
2.430
2.450
2.300
2.380
958,821
-0.03(-1.24%)
Mar 03, 2015
2.500
2.500
2.300
2.410
1,346,450
-0.04(-1.63%)
Mar 02, 2015
2.430
2.500
2.360
2.450
1,685,132
+0.13(+5.60%)
Feb 27, 2015
2.310
2.320
2.220
2.320
957,442
+0.04(+1.75%)
Feb 26, 2015
2.300
2.330
2.210
2.280
905,258
+0.03(+1.33%)
Feb 25, 2015
2.220
2.350
2.160
2.250
1,124,487
+0.04(+1.81%)
Feb 24, 2015
2.270
2.300
2.150
2.210
1,355,916
-0.02(-0.90%)
Feb 23, 2015
2.120
2.260
2.100
2.230
1,964,104
+0.17(+8.25%)
Feb 20, 2015
2.110
2.170
2.030
2.060
742,440
-0.03(-1.44%)
Feb 19, 2015
2.080
2.170
2.020
2.090
576,720
-0.01(-0.48%)
Feb 18, 2015
2.230
2.230
2.000
2.100
1,337,760
-0.13(-5.83%)
Feb 17, 2015
2.200
2.271
2.130
2.230
1,866,643
+0.10(+4.69%)
Feb 13, 2015
1.980
2.130
2.130
2.130
3,161,100
+0.18(+9.23%)
Feb 12, 2015
1.880
1.950
1.780
1.950
1,306,530
+0.09(+4.84%)
Feb 11, 2015
1.750
1.970
1.670
1.860
3,511,786
+0.13(+7.51%)
Feb 10, 2015
1.720
1.760
1.600
1.730
1,746,049
+0.07(+4.22%)
Feb 09, 2015
1.740
1.770
1.640
1.660
922,100
-0.07(-3.77%)
Feb 06, 2015
1.780
1.780
1.690
1.725
543,666
-0.03(-1.99%)
Feb 05, 2015
1.690
1.760
1.679
1.760
484,469
+0.08(+4.76%)
Feb 04, 2015
1.740
1.740
1.650
1.680
386,755
+0.00(+0.00%)
Feb 03, 2015
1.590
1.700
1.550
1.680
844,758
+0.09(+5.66%)
Feb 02, 2015
1.670
1.680
1.550
1.590
808,549
-0.10(-5.92%)
Jan 30, 2015
1.780
1.780
1.660
1.690
578,289
-0.07(-3.98%)
Jan 29, 2015
1.740
1.760
1.670
1.760
520,666
+0.04(+2.33%)
Jan 28, 2015
1.750
1.820
1.690
1.720
912,355
-0.01(-0.58%)
Jan 27, 2015
1.740
1.750
1.650
1.730
636,796
-0.01(-0.57%)
Jan 26, 2015
1.520
1.763
1.520
1.740
1,840,047
+0.21(+13.73%)
Jan 23, 2015
1.540
1.560
1.530
1.530
292,400
-0.01(-0.65%)
Jan 22, 2015
1.530
1.540
1.500
1.540
513,287
+0.02(+1.32%)
Jan 21, 2015
1.520
1.550
1.500
1.520
381,365
-0.01(-0.65%)
Jan 20, 2015
1.580
1.590
1.490
1.530
718,564
-0.05(-3.16%)
Jan 16, 2015
1.550
1.580
1.500
1.580
389,022
+0.02(+1.28%)
Jan 15, 2015
1.570
1.600
1.500
1.560
1,023,873
-0.01(-0.64%)
Jan 14, 2015
1.550
1.570
1.480
1.570
988,281
+0.05(+3.29%)
Jan 13, 2015
1.530
1.610
1.480
1.520
589,991
-0.04(-2.56%)
Jan 12, 2015
1.600
1.640
1.480
1.560
1,076,371
-0.01(-0.64%)
Jan 09, 2015
1.540
1.640
1.520
1.570
475,850
+0.03(+1.95%)
Jan 08, 2015
1.550
1.590
1.530
1.540
287,174
-0.02(-1.28%)
Jan 07, 2015
1.600
1.640
1.480
1.560
481,034
-0.01(-0.64%)
Jan 06, 2015
1.600
1.640
1.520
1.570
421,022
-0.01(-0.63%)
Jan 05, 2015
1.560
1.640
1.520
1.580
780,374
+0.03(+1.94%)
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
.