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, 2017
0.6140
0.6170
0.5800
0.5804
877,457
-0.03(-5.47%)
May 30, 2017
0.6100
0.6355
0.6040
0.6140
1,218,214
+0.01(+1.19%)
May 26, 2017
0.6015
0.6099
0.5800
0.6068
675,463
+0.01(+2.50%)
May 25, 2017
0.6100
0.6240
0.5781
0.5920
1,288,604
-0.03(-5.01%)
May 24, 2017
0.6500
0.6650
0.6087
0.6232
1,483,274
-0.01(-1.05%)
May 23, 2017
0.5460
0.6799
0.5400
0.6298
3,646,819
+0.09(+16.44%)
May 22, 2017
0.5200
0.5500
0.5200
0.5409
642,253
+0.02(+4.22%)
May 19, 2017
0.5495
0.5495
0.5121
0.5190
727,862
+0.01(+1.47%)
May 18, 2017
0.5600
0.5600
0.5104
0.5115
875,261
-0.03(-5.87%)
May 17, 2017
0.5500
0.5610
0.5326
0.5434
1,180,388
-0.01(-1.20%)
May 16, 2017
0.5500
0.5520
0.5250
0.5500
1,470,490
+0.01(+2.27%)
May 15, 2017
0.5215
0.5400
0.4806
0.5378
2,538,301
+0.02(+4.41%)
May 12, 2017
0.5600
0.5699
0.4900
0.5151
2,139,166
-0.03(-5.50%)
May 11, 2017
0.5411
0.7050
0.5216
0.5451
10,460,583
+0.12(+28.53%)
May 10, 2017
0.4526
0.4542
0.4100
0.4241
1,587,832
-0.04(-7.66%)
May 09, 2017
0.4550
0.4700
0.4521
0.4593
632,883
+0.00(+0.55%)
May 08, 2017
0.4800
0.4800
0.4523
0.4568
807,398
-0.02(-3.83%)
May 05, 2017
0.5200
0.5299
0.4750
0.4750
1,520,775
-0.03(-6.50%)
May 04, 2017
0.5100
0.5209
0.4851
0.5080
943,569
-0.01(-1.49%)
May 03, 2017
0.4922
0.5210
0.4851
0.5157
566,919
+0.03(+5.20%)
May 02, 2017
0.5310
0.5500
0.4601
0.4902
1,286,679
-0.04(-7.54%)
May 01, 2017
0.5700
0.5710
0.5249
0.5302
695,102
-0.04(-6.98%)
Apr 28, 2017
0.5800
0.6200
0.5700
0.5700
1,362,285
-0.02(-3.39%)
Apr 27, 2017
0.5240
0.6300
0.5240
0.5900
3,247,032
+0.06(+10.65%)
Apr 26, 2017
0.5000
0.5400
0.4800
0.5332
1,666,258
+0.03(+6.36%)
Apr 25, 2017
0.5404
0.5404
0.4817
0.5013
714,531
-0.00(-0.24%)
Apr 24, 2017
0.5100
0.5100
0.4800
0.5025
1,208,247
+0.01(+2.13%)
Apr 21, 2017
0.5290
0.5342
0.4850
0.4920
1,623,083
-0.02(-4.09%)
Apr 20, 2017
0.5000
0.5300
0.4800
0.5130
2,779,759
+0.03(+6.28%)
Apr 19, 2017
0.5000
0.5000
0.4733
0.4827
513,396
+0.01(+1.64%)
Apr 18, 2017
0.5010
0.5028
0.4610
0.4749
765,958
-0.03(-5.13%)
Apr 17, 2017
0.4800
0.5030
0.4800
0.5006
285,610
+0.00(+0.12%)
Apr 13, 2017
0.5000
0.5032
0.4975
0.5000
576,427
-0.00(-0.02%)
Apr 12, 2017
0.5075
0.5104
0.5000
0.5001
255,269
-0.01(-1.32%)
Apr 11, 2017
0.5000
0.5150
0.4950
0.5068
606,956
+0.01(+2.32%)
Apr 10, 2017
0.5400
0.5500
0.4901
0.4953
952,921
-0.03(-6.51%)
Apr 07, 2017
0.5500
0.5500
0.5100
0.5298
427,489
-0.01(-1.69%)
Apr 06, 2017
0.5342
0.5500
0.5215
0.5389
541,989
-0.00(-0.02%)
Apr 05, 2017
0.5550
0.5550
0.5200
0.5390
1,152,249
-0.02(-2.71%)
Apr 04, 2017
0.6000
0.6100
0.5101
0.5540
2,081,382
-0.05(-7.67%)
Apr 03, 2017
0.6300
0.6349
0.6000
0.6000
624,311
-0.03(-4.87%)
Mar 31, 2017
0.6400
0.6400
0.6250
0.6307
429,288
-0.01(-1.35%)
Mar 30, 2017
0.6700
0.6700
0.6301
0.6393
1,828,079
-0.03(-4.74%)
Mar 29, 2017
0.6700
0.6848
0.6376
0.6711
372,045
-0.00(-0.28%)
Mar 28, 2017
0.7050
0.7050
0.5900
0.6730
1,428,116
-0.02(-2.58%)
Mar 27, 2017
0.7100
0.7100
0.6813
0.6908
302,904
-0.01(-1.31%)
Mar 24, 2017
0.7210
0.7243
0.6900
0.7000
351,770
-0.02(-2.43%)
Mar 23, 2017
0.7200
0.7213
0.7012
0.7174
192,335
+0.02(+2.27%)
Mar 22, 2017
0.7100
0.7210
0.6900
0.7015
431,519
+0.00(+0.20%)
Mar 21, 2017
0.7400
0.7500
0.6900
0.7001
987,569
-0.05(-6.43%)
Mar 20, 2017
0.7663
0.7700
0.7371
0.7482
356,000
-0.02(-2.91%)
Mar 17, 2017
0.7400
0.7800
0.7400
0.7706
2,378,085
-0.01(-1.21%)
Mar 16, 2017
0.7842
0.7899
0.7477
0.7800
322,190
+0.03(+4.43%)
Mar 15, 2017
0.7752
0.8015
0.7350
0.7469
783,568
-0.01(-0.70%)
Mar 14, 2017
0.7700
0.7752
0.7451
0.7522
388,048
-0.02(-2.30%)
Mar 13, 2017
0.7600
0.7752
0.7501
0.7699
224,620
-0.00(-0.04%)
Mar 10, 2017
0.7650
0.8010
0.7501
0.7702
365,921
+0.01(+1.95%)
Mar 09, 2017
0.7700
0.7700
0.7400
0.7555
286,695
-0.01(-0.83%)
Mar 08, 2017
0.7700
0.7700
0.7304
0.7618
275,462
+0.01(+1.57%)
Mar 07, 2017
0.7900
0.7900
0.7245
0.7500
662,864
-0.01(-1.57%)
Mar 06, 2017
0.7779
0.8078
0.7510
0.7620
690,134
-0.00(-0.38%)
Mar 03, 2017
0.8025
0.8035
0.7502
0.7649
954,855
-0.02(-2.61%)
Mar 02, 2017
0.8000
0.8033
0.7724
0.7854
636,767
-0.01(-1.84%)
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
.