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 29, 2015
1.840
1.900
1.840
1.900
232,598
+0.06(+3.26%)
May 28, 2015
1.910
1.920
1.830
1.840
625,105
-0.05(-2.65%)
May 27, 2015
1.850
1.911
1.810
1.890
970,409
+0.02(+1.07%)
May 26, 2015
1.940
1.960
1.860
1.870
438,681
-0.07(-3.61%)
May 22, 2015
1.900
1.940
1.940
1.940
481,200
+0.02(+1.04%)
May 21, 2015
2.000
2.080
1.920
1.920
534,336
-0.06(-3.03%)
May 20, 2015
1.950
2.050
1.949
1.980
714,007
-0.02(-1.00%)
May 19, 2015
1.900
2.020
1.900
2.000
547,985
+0.06(+3.09%)
May 18, 2015
1.850
2.010
1.850
1.940
517,855
+0.07(+3.74%)
May 15, 2015
1.900
1.918
1.860
1.870
316,563
-0.02(-1.06%)
May 14, 2015
1.920
1.980
1.880
1.890
505,042
-0.04(-2.07%)
May 13, 2015
2.030
2.040
1.860
1.930
1,249,986
-0.12(-5.85%)
May 12, 2015
2.060
2.060
1.970
2.050
927,375
-0.02(-0.97%)
May 11, 2015
2.110
2.110
2.060
2.070
383,168
+0.00(+0.00%)
May 08, 2015
2.090
2.130
2.040
2.070
423,041
-0.02(-0.96%)
May 07, 2015
2.100
2.180
2.070
2.090
309,843
-0.01(-0.48%)
May 06, 2015
2.140
2.153
2.050
2.100
502,365
-0.06(-2.78%)
May 05, 2015
2.280
2.300
2.090
2.160
926,717
-0.14(-6.09%)
May 04, 2015
2.100
2.300
2.050
2.300
787,901
+0.20(+9.52%)
May 01, 2015
2.160
2.160
2.010
2.100
854,569
+0.00(+0.00%)
Apr 30, 2015
2.200
2.240
2.020
2.100
694,045
-0.08(-3.67%)
Apr 29, 2015
2.260
2.310
2.130
2.180
588,385
-0.09(-3.96%)
Apr 28, 2015
2.220
2.281
2.040
2.270
918,863
+0.07(+3.18%)
Apr 27, 2015
2.380
2.380
2.110
2.200
1,082,725
-0.13(-5.58%)
Apr 24, 2015
2.300
2.420
2.280
2.330
413,913
+0.01(+0.43%)
Apr 23, 2015
2.260
2.360
2.200
2.320
583,086
+0.01(+0.43%)
Apr 22, 2015
2.380
2.430
2.260
2.310
705,831
-0.07(-2.94%)
Apr 21, 2015
2.420
2.440
2.350
2.380
564,702
-0.04(-1.65%)
Apr 20, 2015
2.400
2.420
2.287
2.420
780,753
+0.06(+2.54%)
Apr 17, 2015
2.400
2.450
2.300
2.360
698,011
-0.08(-3.28%)
Apr 16, 2015
2.520
2.520
2.400
2.440
755,115
-0.10(-3.94%)
Apr 15, 2015
2.500
2.630
2.460
2.540
1,190,348
+0.02(+0.79%)
Apr 14, 2015
2.400
2.540
2.360
2.520
2,002,785
+0.25(+11.01%)
Apr 13, 2015
2.100
2.270
2.090
2.270
538,694
+0.15(+7.08%)
Apr 10, 2015
2.110
2.220
2.050
2.120
629,655
+0.01(+0.47%)
Apr 09, 2015
2.150
2.210
2.060
2.110
380,712
-0.07(-3.21%)
Apr 08, 2015
2.040
2.190
2.000
2.180
1,010,300
+0.14(+6.86%)
Apr 07, 2015
2.110
2.150
1.950
2.040
1,169,529
-0.07(-3.32%)
Apr 06, 2015
2.130
2.169
2.100
2.110
456,682
-0.02(-0.94%)
Apr 02, 2015
2.160
2.130
2.130
2.130
455,000
-0.03(-1.39%)
Apr 01, 2015
2.090
2.180
2.050
2.160
750,557
-0.03(-1.37%)
Mar 31, 2015
2.330
2.330
2.100
2.190
1,422,090
-0.10(-4.37%)
Mar 30, 2015
2.420
2.465
2.100
2.290
2,012,680
-0.03(-1.29%)
Mar 27, 2015
2.370
2.430
2.250
2.320
1,004,197
-0.04(-1.69%)
Mar 26, 2015
2.330
2.450
2.250
2.360
1,513,937
+0.04(+1.72%)
Mar 25, 2015
2.400
2.410
2.220
2.320
1,975,185
-0.10(-4.13%)
Mar 24, 2015
2.440
2.521
2.400
2.420
1,115,758
-0.05(-2.02%)
Mar 23, 2015
2.560
2.590
2.470
2.470
878,083
-0.12(-4.63%)
Mar 20, 2015
2.500
2.600
2.410
2.590
2,214,409
+0.06(+2.37%)
Mar 19, 2015
2.520
2.740
2.480
2.530
2,773,574
+0.15(+6.30%)
Mar 18, 2015
2.450
2.450
2.311
2.380
1,104,810
-0.02(-0.83%)
Mar 17, 2015
2.400
2.530
2.220
2.400
2,993,531
-0.05(-2.04%)
Mar 16, 2015
2.900
2.900
2.391
2.450
3,448,039
-0.44(-15.22%)
Mar 13, 2015
3.040
3.044
2.760
2.890
2,426,225
-0.11(-3.67%)
Mar 12, 2015
3.040
3.170
2.940
3.000
2,606,376
+0.04(+1.35%)
Mar 11, 2015
2.920
3.175
2.770
2.960
4,335,276
+0.02(+0.68%)
Mar 10, 2015
2.510
2.970
2.410
2.940
4,212,615
+0.45(+18.07%)
Mar 09, 2015
2.520
2.520
2.398
2.490
983,917
+0.04(+1.63%)
Mar 06, 2015
2.370
2.530
2.330
2.450
1,624,327
+0.10(+4.26%)
Mar 05, 2015
2.400
2.400
2.280
2.350
705,059
-0.03(-1.26%)
Mar 04, 2015
2.430
2.450
2.300
2.380
958,821
-0.03(-1.24%)
Mar 03, 2015
2.500
2.500
2.300
2.410
1,346,450
-0.04(-1.63%)
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
.