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 (%)
May 31, 2012
1.830
1.920
1.790
1.883
73,312
+0.07(+4.06%)
May 30, 2012
1.780
1.840
1.750
1.810
36,227
+0.03(+1.69%)
May 29, 2012
1.780
1.850
1.710
1.780
25,654
+0.02(+1.14%)
May 25, 2012
1.780
1.780
1.710
1.760
18,798
-0.03(-1.95%)
May 24, 2012
1.610
1.800
1.560
1.795
47,449
+0.16(+9.45%)
May 23, 2012
1.680
1.680
1.620
1.640
5,497
-0.03(-1.80%)
May 22, 2012
1.670
1.720
1.610
1.670
40,463
+0.01(+0.60%)
May 21, 2012
1.630
1.670
1.600
1.660
26,340
+0.02(+1.22%)
May 18, 2012
1.640
1.660
1.520
1.640
73,330
+0.01(+0.61%)
May 17, 2012
1.600
1.660
1.600
1.630
31,238
+0.03(+1.87%)
May 16, 2012
1.610
1.650
1.570
1.600
54,679
-0.05(-3.03%)
May 15, 2012
1.620
1.663
1.550
1.650
27,931
+0.03(+1.85%)
May 14, 2012
1.650
1.680
1.600
1.620
27,439
-0.03(-1.82%)
May 11, 2012
1.650
1.689
1.650
1.650
20,955
-0.05(-2.94%)
May 10, 2012
1.700
1.700
1.650
1.700
22,505
+0.01(+0.59%)
May 09, 2012
1.710
1.750
1.680
1.690
40,828
-0.06(-3.43%)
May 08, 2012
1.710
1.750
1.690
1.750
29,531
+0.00(+0.00%)
May 07, 2012
1.740
1.780
1.680
1.750
15,900
+0.01(+0.61%)
May 04, 2012
1.630
1.800
1.620
1.739
76,887
+0.09(+5.42%)
May 03, 2012
1.700
1.700
1.620
1.650
33,248
-0.04(-2.37%)
May 02, 2012
1.680
1.750
1.590
1.690
64,930
+0.01(+0.60%)
May 01, 2012
1.740
1.800
1.610
1.680
94,535
-0.09(-5.09%)
Apr 30, 2012
1.830
1.830
1.670
1.770
78,527
+0.00(+0.00%)
Apr 27, 2012
1.860
1.900
1.750
1.770
82,261
-0.12(-6.35%)
Apr 26, 2012
1.760
2.100
1.730
1.890
175,302
+0.18(+10.53%)
Apr 25, 2012
1.560
1.830
1.560
1.710
109,975
+0.18(+11.76%)
Apr 24, 2012
1.510
1.540
1.500
1.530
15,700
+0.02(+1.32%)
Apr 23, 2012
1.530
1.560
1.460
1.510
73,284
-0.06(-3.82%)
Apr 20, 2012
1.600
1.600
1.490
1.570
209,810
-0.02(-1.26%)
Apr 19, 2012
1.690
1.690
1.580
1.590
113,804
-0.13(-7.56%)
Apr 18, 2012
1.700
1.790
1.650
1.720
76,515
-0.04(-2.27%)
Apr 17, 2012
1.720
1.805
1.580
1.760
105,351
+0.05(+2.93%)
Apr 16, 2012
2.000
2.000
1.710
1.710
104,179
-0.23(-11.86%)
Apr 13, 2012
1.850
1.950
1.841
1.940
65,609
+0.05(+2.65%)
Apr 12, 2012
1.950
1.950
1.830
1.890
308,058
-0.06(-3.09%)
Apr 11, 2012
1.970
2.000
1.950
1.950
42,030
-0.05(-2.49%)
Apr 10, 2012
2.030
2.060
1.910
2.000
108,308
-0.05(-2.44%)
Apr 09, 2012
2.150
2.150
1.980
2.050
160,974
-0.09(-4.38%)
Apr 05, 2012
2.120
2.180
2.100
2.144
93,585
+0.00(+0.19%)
Apr 04, 2012
2.180
2.180
2.080
2.140
85,463
-0.08(-3.60%)
Apr 03, 2012
2.180
2.240
2.170
2.220
110,572
-0.03(-1.33%)
Apr 02, 2012
2.230
2.260
2.170
2.250
37,363
+0.05(+2.27%)
Mar 30, 2012
2.290
2.290
2.200
2.200
77,564
-0.09(-3.93%)
Mar 29, 2012
2.150
2.310
2.150
2.290
148,850
+0.13(+6.02%)
Mar 28, 2012
2.260
2.300
2.160
2.160
125,050
-0.14(-6.09%)
Mar 27, 2012
2.260
2.330
2.230
2.300
65,602
+0.02(+0.88%)
Mar 26, 2012
2.350
2.350
2.230
2.280
75,356
-0.04(-1.72%)
Mar 23, 2012
2.170
2.320
2.150
2.320
118,592
+0.13(+5.94%)
Mar 22, 2012
2.250
2.300
2.120
2.190
39,755
-0.06(-2.67%)
Mar 21, 2012
2.290
2.314
2.210
2.250
44,440
-0.07(-3.02%)
Mar 20, 2012
2.200
2.370
2.200
2.320
187,031
+0.12(+5.45%)
Mar 19, 2012
2.250
2.289
2.150
2.200
87,948
-0.14(-5.98%)
Mar 16, 2012
2.160
2.340
2.100
2.340
137,751
+0.14(+6.37%)
Mar 15, 2012
2.190
2.260
2.120
2.200
90,104
-0.05(-2.23%)
Mar 14, 2012
2.240
2.350
2.110
2.250
130,162
-0.01(-0.44%)
Mar 13, 2012
2.330
2.350
2.210
2.260
99,691
-0.02(-0.88%)
Mar 12, 2012
2.210
2.360
2.200
2.280
101,706
+0.10(+4.59%)
Mar 09, 2012
2.200
2.220
2.140
2.180
39,293
+0.01(+0.46%)
Mar 08, 2012
2.230
2.230
2.100
2.170
81,662
+0.01(+0.47%)
Mar 07, 2012
2.150
2.180
2.100
2.160
77,357
+0.02(+0.74%)
Mar 06, 2012
2.120
2.150
2.100
2.144
143,092
+0.03(+1.61%)
Mar 05, 2012
2.100
2.150
2.050
2.110
87,508
+0.01(+0.48%)
Mar 02, 2012
2.280
2.280
2.100
2.100
216,658
-0.09(-4.11%)
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
.