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 (%)
Jul 31, 2012
2.270
2.280
2.210
2.230
29,005
-0.05(-2.39%)
Jul 30, 2012
2.400
2.400
2.250
2.285
53,748
-0.09(-3.60%)
Jul 27, 2012
2.220
2.420
2.180
2.370
53,036
+0.12(+5.33%)
Jul 26, 2012
2.330
2.346
2.200
2.250
53,327
-0.01(-0.44%)
Jul 25, 2012
2.420
2.420
2.260
2.260
67,475
-0.09(-3.83%)
Jul 24, 2012
2.360
2.420
2.300
2.350
62,107
+0.04(+1.73%)
Jul 23, 2012
2.240
2.370
2.240
2.310
114,179
+0.06(+2.67%)
Jul 20, 2012
2.350
2.350
2.230
2.250
107,099
+0.00(+0.00%)
Jul 19, 2012
2.360
2.360
2.220
2.250
53,055
-0.06(-2.60%)
Jul 18, 2012
2.342
2.370
2.010
2.310
294,085
-0.01(-0.43%)
Jul 17, 2012
2.450
2.519
2.199
2.320
147,042
-0.03(-1.28%)
Jul 16, 2012
2.390
2.550
2.270
2.350
272,356
-0.06(-2.49%)
Jul 13, 2012
2.260
2.480
2.120
2.410
541,887
+0.21(+9.55%)
Jul 12, 2012
2.010
2.300
1.960
2.200
264,582
+0.19(+9.45%)
Jul 11, 2012
1.980
2.050
1.890
2.010
174,499
+0.03(+1.52%)
Jul 10, 2012
1.860
2.000
1.820
1.980
125,169
+0.13(+7.03%)
Jul 09, 2012
1.800
1.880
1.800
1.850
82,816
+0.05(+3.01%)
Jul 06, 2012
1.840
1.849
1.750
1.796
81,771
-0.02(-1.32%)
Jul 05, 2012
1.880
1.890
1.800
1.820
32,483
-0.06(-3.19%)
Jul 03, 2012
1.900
1.920
1.880
1.880
5,998
-0.04(-2.08%)
Jul 02, 2012
1.970
1.970
1.840
1.920
24,573
-0.06(-3.03%)
Jun 29, 2012
1.950
1.980
1.850
1.980
18,632
+0.14(+7.61%)
Jun 28, 2012
1.980
1.980
1.840
1.840
20,564
-0.16(-8.00%)
Jun 27, 2012
1.930
2.000
1.770
2.000
128,611
+0.05(+2.56%)
Jun 26, 2012
1.890
2.000
1.844
1.950
114,497
-0.04(-2.01%)
Jun 25, 2012
1.920
1.990
1.850
1.990
36,784
-0.01(-0.50%)
Jun 22, 2012
1.760
2.000
1.760
2.000
124,748
+0.18(+9.89%)
Jun 21, 2012
1.830
1.870
1.710
1.820
184,233
-0.07(-3.70%)
Jun 20, 2012
1.920
1.950
1.880
1.890
34,404
-0.03(-1.56%)
Jun 19, 2012
1.960
2.000
1.860
1.920
75,865
-0.08(-4.00%)
Jun 18, 2012
2.000
2.020
1.950
2.000
56,781
+0.00(+0.00%)
Jun 15, 2012
2.000
2.020
1.920
2.000
41,192
+0.00(+0.06%)
Jun 14, 2012
2.000
2.000
1.950
1.999
27,205
+0.05(+2.51%)
Jun 13, 2012
1.990
2.010
1.920
1.950
24,410
-0.02(-1.02%)
Jun 12, 2012
2.150
2.150
1.960
1.970
134,477
-0.11(-5.29%)
Jun 11, 2012
2.150
2.200
2.050
2.080
158,487
+0.03(+1.46%)
Jun 08, 2012
1.850
2.070
1.850
2.050
127,152
+0.21(+11.72%)
Jun 07, 2012
1.900
1.900
1.790
1.835
26,341
+0.03(+1.94%)
Jun 06, 2012
1.820
2.250
1.770
1.800
70,755
-0.07(-3.74%)
Jun 05, 2012
1.820
1.880
1.779
1.870
45,005
+0.03(+1.63%)
Jun 04, 2012
1.930
1.950
1.770
1.840
42,243
-0.05(-2.65%)
Jun 01, 2012
1.850
1.940
1.760
1.890
31,384
+0.01(+0.35%)
May 31, 2012
1.830
1.920
1.790
1.883
73,312
+0.07(+4.06%)
May 30, 2012
1.780
1.840
1.750
1.810
36,227
+0.03(+1.69%)
May 29, 2012
1.780
1.850
1.710
1.780
25,654
+0.02(+1.14%)
May 25, 2012
1.780
1.780
1.710
1.760
18,798
-0.03(-1.95%)
May 24, 2012
1.610
1.800
1.560
1.795
47,449
+0.16(+9.45%)
May 23, 2012
1.680
1.680
1.620
1.640
5,497
-0.03(-1.80%)
May 22, 2012
1.670
1.720
1.610
1.670
40,463
+0.01(+0.60%)
May 21, 2012
1.630
1.670
1.600
1.660
26,340
+0.02(+1.22%)
May 18, 2012
1.640
1.660
1.520
1.640
73,330
+0.01(+0.61%)
May 17, 2012
1.600
1.660
1.600
1.630
31,238
+0.03(+1.87%)
May 16, 2012
1.610
1.650
1.570
1.600
54,679
-0.05(-3.03%)
May 15, 2012
1.620
1.663
1.550
1.650
27,931
+0.03(+1.85%)
May 14, 2012
1.650
1.680
1.600
1.620
27,439
-0.03(-1.82%)
May 11, 2012
1.650
1.689
1.650
1.650
20,955
-0.05(-2.94%)
May 10, 2012
1.700
1.700
1.650
1.700
22,505
+0.01(+0.59%)
May 09, 2012
1.710
1.750
1.680
1.690
40,828
-0.06(-3.43%)
May 08, 2012
1.710
1.750
1.690
1.750
29,531
+0.00(+0.00%)
May 07, 2012
1.740
1.780
1.680
1.750
15,900
+0.01(+0.61%)
May 04, 2012
1.630
1.800
1.620
1.739
76,887
+0.09(+5.42%)
May 03, 2012
1.700
1.700
1.620
1.650
33,248
-0.04(-2.37%)
May 02, 2012
1.680
1.750
1.590
1.690
64,930
+0.01(+0.60%)
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
.