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, 2018
0.2550
0.2600
0.2500
0.2550
187,811
+0.01(+2.00%)
May 30, 2018
0.2570
0.2577
0.2465
0.2500
276,826
+0.00(+0.00%)
May 29, 2018
0.2570
0.2589
0.2500
0.2500
319,971
-0.01(-2.72%)
May 25, 2018
0.2570
0.2570
0.2570
0
+0.01(+2.11%)
May 24, 2018
0.2505
0.2580
0.2400
0.2517
706,331
-0.01(-2.86%)
May 23, 2018
0.2680
0.2680
0.2500
0.2591
235,543
-0.01(-2.23%)
May 22, 2018
0.2565
0.2737
0.2565
0.2650
697,829
+0.01(+3.84%)
May 21, 2018
0.2642
0.2642
0.2503
0.2552
343,212
+0.01(+2.08%)
May 18, 2018
0.2550
0.2642
0.2444
0.2500
520,369
+0.00(+1.05%)
May 17, 2018
0.2600
0.2606
0.2275
0.2474
463,573
+0.00(+0.98%)
May 16, 2018
0.2755
0.2755
0.2350
0.2450
964,605
-0.01(-5.51%)
May 15, 2018
0.2750
0.2799
0.2593
0.2593
536,936
-0.01(-4.88%)
May 14, 2018
0.2720
0.2750
0.2550
0.2726
356,218
+0.00(+1.11%)
May 11, 2018
0.2650
0.2980
0.2501
0.2696
629,575
-0.01(-3.37%)
May 10, 2018
0.2897
0.2897
0.2660
0.2790
403,799
+0.00(+0.00%)
May 09, 2018
0.2800
0.2800
0.2504
0.2790
1,247,617
+0.03(+11.96%)
May 08, 2018
0.2400
0.2600
0.2350
0.2492
1,053,724
-0.00(-0.56%)
May 07, 2018
0.2500
0.2599
0.2315
0.2506
562,408
+0.01(+3.77%)
May 04, 2018
0.2420
0.2440
0.2254
0.2415
206,374
+0.01(+3.07%)
May 03, 2018
0.2500
0.2618
0.2230
0.2343
1,051,127
-0.00(-1.10%)
May 02, 2018
0.2500
0.2500
0.2200
0.2369
489,755
+0.00(+0.81%)
May 01, 2018
0.2400
0.2400
0.2200
0.2350
496,265
-0.01(-2.08%)
Apr 30, 2018
0.2450
0.2500
0.2350
0.2400
314,911
+0.01(+2.13%)
Apr 27, 2018
0.2500
0.2580
0.2310
0.2350
633,018
-0.01(-3.69%)
Apr 26, 2018
0.2390
0.2496
0.2300
0.2440
852,717
+0.02(+9.42%)
Apr 25, 2018
0.2300
0.2350
0.2074
0.2230
945,455
+0.00(+1.36%)
Apr 24, 2018
0.2300
0.2600
0.2050
0.2200
1,307,460
-0.02(-7.56%)
Apr 23, 2018
0.3050
0.3199
0.1900
0.2380
5,163,141
-0.10(-30.33%)
Apr 20, 2018
0.3475
0.3475
0.3344
0.3416
106,321
+0.00(+0.41%)
Apr 19, 2018
0.3500
0.3529
0.3300
0.3402
454,475
-0.01(-2.24%)
Apr 18, 2018
0.3600
0.3600
0.3401
0.3480
312,990
-0.02(-4.53%)
Apr 17, 2018
0.3540
0.3650
0.3525
0.3645
190,191
+0.01(+3.40%)
Apr 16, 2018
0.3400
0.3659
0.3400
0.3525
300,354
-0.01(-3.66%)
Apr 13, 2018
0.3700
0.3700
0.3400
0.3659
813,841
-0.00(-0.97%)
Apr 12, 2018
0.3310
0.3700
0.3310
0.3695
713,806
+0.03(+9.19%)
Apr 11, 2018
0.3319
0.3500
0.3169
0.3384
667,804
+0.01(+3.52%)
Apr 10, 2018
0.3400
0.3400
0.3150
0.3269
374,378
+0.01(+3.22%)
Apr 09, 2018
0.3218
0.3287
0.3060
0.3167
309,955
-0.00(-0.72%)
Apr 06, 2018
0.3050
0.3279
0.3050
0.3190
294,271
+0.02(+6.33%)
Apr 05, 2018
0.3465
0.3465
0.2980
0.3000
825,886
-0.03(-9.09%)
Apr 04, 2018
0.2901
0.3399
0.2901
0.3300
475,370
+0.01(+4.07%)
Apr 03, 2018
0.3178
0.3397
0.3016
0.3171
714,051
+0.01(+2.29%)
Apr 02, 2018
0.3190
0.3330
0.3000
0.3100
458,679
-0.01(-2.64%)
Mar 29, 2018
0.3184
0.3184
0.3184
0
-0.00(-0.53%)
Mar 28, 2018
0.3300
0.3400
0.3132
0.3201
688,821
-0.02(-5.85%)
Mar 27, 2018
0.3700
0.3700
0.3360
0.3400
528,959
-0.03(-7.81%)
Mar 26, 2018
0.3776
0.3780
0.3560
0.3688
205,185
-0.00(-0.19%)
Mar 23, 2018
0.3770
0.3798
0.3600
0.3695
273,932
-0.01(-1.99%)
Mar 22, 2018
0.3700
0.4100
0.3700
0.3770
592,377
+0.00(+0.64%)
Mar 21, 2018
0.3690
0.3790
0.3535
0.3746
850,614
-0.00(-0.29%)
Mar 20, 2018
0.3800
0.3850
0.3551
0.3757
723,365
-0.00(-0.95%)
Mar 19, 2018
0.3787
0.3809
0.3655
0.3793
422,992
-0.01(-2.42%)
Mar 16, 2018
0.3669
0.3887
0.3522
0.3887
764,039
+0.03(+7.32%)
Mar 15, 2018
0.3610
0.3760
0.3501
0.3622
623,512
-0.01(-2.06%)
Mar 14, 2018
0.3674
0.3980
0.3429
0.3698
712,808
-0.01(-1.91%)
Mar 13, 2018
0.3956
0.3998
0.3620
0.3770
1,090,003
-0.01(-3.33%)
Mar 12, 2018
0.3890
0.4000
0.3700
0.3900
548,793
+0.01(+2.39%)
Mar 09, 2018
0.3846
0.4000
0.3576
0.3809
833,962
+0.00(+0.55%)
Mar 08, 2018
0.3900
0.3990
0.3576
0.3788
1,247,249
-0.02(-5.30%)
Mar 07, 2018
0.4280
0.4000
4,596,648
+0.08(+25.75%)
Mar 06, 2018
0.3080
0.3299
0.2950
0.3181
995,148
+0.02(+6.03%)
Mar 05, 2018
0.3010
0.3240
0.2828
0.3000
1,469,848
-0.01(-3.23%)
Mar 02, 2018
0.3600
0.3600
0.3020
0.3100
2,104,294
-0.05(-12.70%)
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
.