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 (%)
May 31, 2019
0.5211
0.5300
0.5130
0.5243
158,600
-0.02(-2.89%)
May 30, 2019
0.5500
0.5580
0.5200
0.5399
130,447
-0.01(-1.23%)
May 29, 2019
0.5501
0.5501
0.5325
0.5466
75,634
+0.01(+1.13%)
May 28, 2019
0.5650
0.5650
0.5400
0.5405
76,339
-0.00(-0.02%)
May 24, 2019
0.5578
0.5700
0.5400
0.5406
39,200
-0.01(-2.07%)
May 23, 2019
0.5600
0.5600
0.5400
0.5520
104,591
-0.01(-1.43%)
May 22, 2019
0.5600
0.5704
0.5550
0.5600
64,492
-0.00(-0.18%)
May 21, 2019
0.5610
0.5750
0.5605
0.5610
58,562
-0.00(-0.71%)
May 20, 2019
0.5610
0.5675
0.5605
0.5650
44,503
-0.00(-0.09%)
May 17, 2019
0.5650
0.5843
0.5650
0.5655
69,800
-0.01(-2.50%)
May 16, 2019
0.5740
0.5849
0.5650
0.5800
43,933
-0.01(-1.69%)
May 15, 2019
0.5800
0.6012
0.5605
0.5900
76,135
+0.01(+1.11%)
May 14, 2019
0.5800
0.5990
0.5800
0.5835
19,535
+0.00(+0.60%)
May 13, 2019
0.6000
0.6000
0.5700
0.5800
68,296
-0.01(-2.21%)
May 10, 2019
0.5700
0.6019
0.5700
0.5931
102,600
+0.00(+0.53%)
May 09, 2019
0.6010
0.6224
0.5700
0.5900
151,710
-0.01(-2.01%)
May 08, 2019
0.6200
0.6260
0.6000
0.6021
44,645
-0.02(-2.89%)
May 07, 2019
0.6200
0.6403
0.5860
0.6200
83,012
-0.02(-3.16%)
May 06, 2019
0.6400
0.6497
0.5900
0.6402
94,093
+0.00(+0.05%)
May 03, 2019
0.6000
0.6399
0.5700
0.6399
99,500
+0.04(+5.93%)
May 02, 2019
0.6053
0.6184
0.5900
0.6041
100,835
-0.02(-2.56%)
May 01, 2019
0.6100
0.6500
0.6000
0.6200
66,502
+0.01(+0.94%)
Apr 30, 2019
0.5700
0.6142
0.5700
0.6142
59,362
-0.00(-0.42%)
Apr 29, 2019
0.6100
0.6191
0.5700
0.6168
130,506
-0.00(-0.47%)
Apr 26, 2019
0.6200
0.6260
0.5811
0.6197
100,900
-0.00(-0.03%)
Apr 25, 2019
0.5529
0.6199
0.5529
0.6199
301,066
+0.05(+8.75%)
Apr 24, 2019
0.5500
0.5700
0.5500
0.5700
108,216
+0.01(+1.80%)
Apr 23, 2019
0.5600
0.5900
0.5550
0.5599
161,214
-0.00(-0.53%)
Apr 22, 2019
0.5700
0.5800
0.5501
0.5629
207,149
-0.02(-3.30%)
Apr 18, 2019
0.5800
0.5942
0.5640
0.5821
224,700
-0.01(-1.67%)
Apr 17, 2019
0.6200
0.6200
0.5820
0.5920
194,774
-0.03(-4.52%)
Apr 16, 2019
0.6200
0.6297
0.6030
0.6200
212,951
-0.01(-1.59%)
Apr 15, 2019
0.6300
0.6497
0.6200
0.6300
118,666
-0.00(-0.69%)
Apr 12, 2019
0.6408
0.6444
0.6200
0.6344
100,200
-0.02(-2.40%)
Apr 11, 2019
0.6500
0.6544
0.6220
0.6500
233,263
+0.00(+0.00%)
Apr 10, 2019
0.6680
0.6680
0.6318
0.6500
82,554
+0.01(+1.40%)
Apr 09, 2019
0.6800
0.6800
0.6200
0.6410
409,723
-0.01(-1.38%)
Apr 08, 2019
0.6100
0.6600
0.6100
0.6500
672,563
+0.04(+5.69%)
Apr 05, 2019
0.6280
0.6400
0.6115
0.6150
224,700
-0.02(-2.38%)
Apr 04, 2019
0.6500
0.6551
0.6280
0.6300
246,339
-0.02(-3.37%)
Apr 03, 2019
0.6520
0.6633
0.6389
0.6520
284,029
-0.01(-1.20%)
Apr 02, 2019
0.6690
0.6699
0.6520
0.6599
120,158
-0.00(-0.02%)
Apr 01, 2019
0.6740
0.6849
0.6599
0.6600
163,046
-0.02(-2.78%)
Mar 29, 2019
0.6810
0.6872
0.6690
0.6789
49,900
-0.01(-1.61%)
Mar 28, 2019
0.6800
0.6900
0.6601
0.6900
103,525
+0.02(+3.76%)
Mar 27, 2019
0.6710
0.6800
0.6501
0.6650
203,617
-0.02(-3.62%)
Mar 26, 2019
0.6800
0.6900
0.6710
0.6900
117,184
+0.01(+1.47%)
Mar 25, 2019
0.7100
0.7110
0.6705
0.6800
300,260
-0.03(-4.56%)
Mar 22, 2019
0.7030
0.7204
0.7030
0.7125
236,600
-0.01(-1.72%)
Mar 21, 2019
0.7555
0.7555
0.7000
0.7250
381,249
-0.02(-2.68%)
Mar 20, 2019
0.7590
0.7674
0.7167
0.7450
253,037
-0.03(-4.29%)
Mar 19, 2019
0.7500
0.7784
0.7200
0.7784
287,416
+0.01(+1.22%)
Mar 18, 2019
0.7300
0.7700
0.7200
0.7690
400,676
+0.06(+8.31%)
Mar 15, 2019
0.7840
0.8499
0.7100
0.7100
1,921,500
-0.10(-12.35%)
Mar 14, 2019
0.6693
0.8200
0.6647
0.8100
3,222,645
+0.12(+17.39%)
Mar 13, 2019
0.6450
0.6900
0.6450
0.6900
159,974
+0.01(+1.49%)
Mar 12, 2019
0.6500
0.6900
0.6360
0.6799
333,677
+0.04(+5.64%)
Mar 11, 2019
0.6800
0.6800
0.6300
0.6436
456,981
-0.04(-5.52%)
Mar 08, 2019
0.6900
0.7200
0.6550
0.6812
513,400
-0.02(-2.69%)
Mar 07, 2019
0.6500
0.7600
0.6400
0.7000
2,666,906
+0.04(+6.06%)
Mar 06, 2019
0.6550
0.6600
0.6310
0.6600
142,979
+0.00(+0.00%)
Mar 05, 2019
0.6600
0.6600
0.6500
0.6600
117,432
+0.01(+1.51%)
Mar 04, 2019
0.6400
0.6567
0.6399
0.6502
179,401
+0.02(+3.21%)
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
.