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, 2016
2.090
2.210
2.080
2.190
565,876
+0.07(+3.30%)
May 27, 2016
2.090
2.120
2.120
2.120
327,100
+0.01(+0.47%)
May 26, 2016
2.150
2.180
2.080
2.110
341,670
-0.04(-1.86%)
May 25, 2016
2.140
2.200
2.120
2.150
518,511
-0.02(-0.92%)
May 24, 2016
2.190
2.200
2.120
2.170
465,591
+0.00(+0.00%)
May 23, 2016
2.290
2.380
2.150
2.170
988,125
-0.07(-3.13%)
May 20, 2016
2.170
2.260
2.150
2.240
550,845
+0.06(+2.75%)
May 19, 2016
2.150
2.180
2.110
2.180
379,451
+0.04(+1.87%)
May 18, 2016
2.150
2.190
2.110
2.140
257,347
-0.04(-1.83%)
May 17, 2016
2.120
2.200
2.115
2.180
458,484
+0.02(+0.93%)
May 16, 2016
2.160
2.230
2.120
2.160
576,129
+0.09(+4.35%)
May 13, 2016
2.110
2.130
2.050
2.070
388,088
-0.05(-2.36%)
May 12, 2016
2.260
2.260
2.030
2.120
790,457
-0.08(-3.64%)
May 11, 2016
2.160
2.280
2.150
2.200
686,687
+0.02(+0.92%)
May 10, 2016
2.280
2.300
2.140
2.180
473,909
-0.10(-4.39%)
May 09, 2016
2.300
2.400
2.220
2.280
964,627
+0.02(+0.88%)
May 06, 2016
2.120
2.310
1.920
2.260
2,403,974
+0.50(+28.41%)
May 05, 2016
1.890
2.030
1.650
1.760
1,326,766
-0.24(-12.00%)
May 04, 2016
2.130
2.200
1.920
2.000
1,022,923
-0.18(-8.26%)
May 03, 2016
2.250
2.250
2.120
2.180
403,777
-0.04(-1.80%)
May 02, 2016
2.210
2.240
2.160
2.220
351,118
-0.01(-0.45%)
Apr 29, 2016
2.170
2.260
2.160
2.230
345,027
+0.06(+2.76%)
Apr 28, 2016
2.190
2.320
2.150
2.170
432,291
-0.02(-0.91%)
Apr 27, 2016
2.310
2.310
2.160
2.190
817,806
-0.13(-5.60%)
Apr 26, 2016
2.400
2.400
2.250
2.320
638,627
-0.10(-4.13%)
Apr 25, 2016
2.390
2.460
2.340
2.420
415,865
+0.00(+0.00%)
Apr 22, 2016
2.370
2.450
2.310
2.420
512,950
+0.03(+1.26%)
Apr 21, 2016
2.530
2.530
2.300
2.390
1,273,080
-0.12(-4.78%)
Apr 20, 2016
2.450
2.570
2.435
2.510
555,074
+0.04(+1.62%)
Apr 19, 2016
2.590
2.600
2.440
2.470
788,237
-0.12(-4.63%)
Apr 18, 2016
2.670
2.720
2.580
2.590
769,447
-0.14(-5.13%)
Apr 15, 2016
2.630
2.735
2.600
2.730
1,631,977
+0.12(+4.60%)
Apr 14, 2016
2.460
2.650
2.390
2.610
1,001,918
+0.15(+6.10%)
Apr 13, 2016
2.310
2.500
2.310
2.460
1,131,960
+0.09(+3.80%)
Apr 12, 2016
2.300
2.450
2.000
2.370
1,500,734
+0.03(+1.28%)
Apr 11, 2016
2.570
2.590
2.310
2.340
779,062
-0.20(-7.87%)
Apr 08, 2016
2.590
2.590
2.460
2.540
686,101
+0.02(+0.79%)
Apr 07, 2016
2.600
2.690
2.460
2.520
802,014
-0.10(-3.82%)
Apr 06, 2016
2.610
2.720
2.570
2.620
979,685
+0.04(+1.55%)
Apr 05, 2016
2.700
2.700
2.530
2.580
738,222
-0.08(-3.01%)
Apr 04, 2016
2.520
2.690
2.460
2.660
995,890
+0.16(+6.40%)
Apr 01, 2016
2.360
2.540
2.350
2.500
1,291,439
+0.14(+5.93%)
Mar 31, 2016
2.310
2.390
2.250
2.360
562,791
+0.03(+1.29%)
Mar 30, 2016
2.340
2.380
2.275
2.330
642,978
+0.02(+0.87%)
Mar 29, 2016
2.250
2.320
2.150
2.310
722,158
+0.06(+2.67%)
Mar 28, 2016
2.230
2.290
2.190
2.250
410,179
+0.04(+1.81%)
Mar 24, 2016
2.190
2.210
2.210
2.210
574,900
+0.00(+0.00%)
Mar 23, 2016
2.320
2.350
2.120
2.210
597,065
-0.09(-3.91%)
Mar 22, 2016
2.200
2.340
2.180
2.300
1,084,580
+0.10(+4.55%)
Mar 21, 2016
2.010
2.210
2.010
2.200
1,438,409
+0.20(+10.00%)
Mar 18, 2016
2.000
2.030
1.920
2.000
582,436
+0.01(+0.50%)
Mar 17, 2016
1.960
1.990
1.860
1.990
555,705
+0.07(+3.65%)
Mar 16, 2016
1.950
1.980
1.850
1.920
504,994
-0.03(-1.54%)
Mar 15, 2016
1.930
2.030
1.890
1.950
768,994
+0.01(+0.52%)
Mar 14, 2016
1.830
2.000
1.800
1.940
862,466
+0.12(+6.59%)
Mar 11, 2016
1.650
1.840
1.540
1.820
1,023,817
+0.15(+8.98%)
Mar 10, 2016
1.720
1.800
1.570
1.670
665,342
-0.06(-3.47%)
Mar 09, 2016
1.790
1.830
1.710
1.730
467,025
-0.07(-3.89%)
Mar 08, 2016
1.880
1.930
1.730
1.800
990,365
-0.07(-3.74%)
Mar 07, 2016
1.920
1.970
1.850
1.870
536,107
+0.03(+1.63%)
Mar 04, 2016
1.890
1.950
1.830
1.840
614,670
+0.02(+1.10%)
Mar 03, 2016
1.930
1.970
1.820
1.820
673,897
-0.13(-6.67%)
Mar 02, 2016
1.900
2.030
1.820
1.950
1,061,705
+0.04(+2.09%)
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
.