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, 2015
3.160
3.300
3.150
3.180
1,422,984
-0.01(-0.31%)
Jul 30, 2015
3.350
3.350
3.150
3.190
1,281,948
-0.12(-3.63%)
Jul 29, 2015
3.390
3.450
3.210
3.310
1,255,125
-0.04(-1.19%)
Jul 28, 2015
3.300
3.440
3.270
3.350
1,229,095
+0.00(+0.00%)
Jul 27, 2015
3.200
3.390
3.010
3.350
1,455,470
+0.16(+5.02%)
Jul 24, 2015
3.430
3.430
3.180
3.190
2,542,793
-0.21(-6.18%)
Jul 23, 2015
3.450
3.500
3.370
3.400
1,639,118
-0.05(-1.45%)
Jul 22, 2015
3.400
3.550
3.320
3.450
1,772,549
+0.04(+1.17%)
Jul 21, 2015
3.200
3.580
3.100
3.410
4,085,744
+0.24(+7.57%)
Jul 20, 2015
3.390
3.390
3.100
3.170
3,326,960
-0.14(-4.23%)
Jul 17, 2015
3.200
3.370
3.150
3.310
4,046,399
+0.19(+6.09%)
Jul 16, 2015
3.080
3.365
3.070
3.120
17,224,880
-0.64(-17.02%)
Jul 15, 2015
4.000
4.320
3.350
3.760
7,751,894
-0.24(-6.00%)
Jul 14, 2015
3.460
4.100
3.350
4.000
5,674,855
+0.51(+14.61%)
Jul 13, 2015
3.090
3.500
3.000
3.490
2,857,638
+0.45(+14.80%)
Jul 10, 2015
2.900
3.090
2.830
3.040
1,861,335
+0.19(+6.67%)
Jul 09, 2015
2.780
2.860
2.760
2.850
874,895
+0.09(+3.26%)
Jul 08, 2015
2.890
2.900
2.620
2.760
890,762
-0.09(-3.16%)
Jul 07, 2015
2.720
2.880
2.640
2.850
1,022,964
+0.12(+4.40%)
Jul 06, 2015
2.580
2.730
2.560
2.730
552,839
+0.11(+4.20%)
Jul 02, 2015
2.750
2.620
2.620
2.620
1,202,900
-0.16(-5.76%)
Jul 01, 2015
2.810
2.940
2.650
2.780
971,676
-0.07(-2.46%)
Jun 30, 2015
2.830
2.890
2.760
2.850
974,055
+0.06(+2.15%)
Jun 29, 2015
2.970
3.220
2.750
2.790
7,604,783
-0.09(-3.12%)
Jun 26, 2015
2.800
2.990
2.799
2.880
2,720,355
+0.09(+3.23%)
Jun 25, 2015
2.770
2.790
2.700
2.790
815,509
+0.03(+1.09%)
Jun 24, 2015
2.610
2.780
2.600
2.760
1,192,358
+0.10(+3.76%)
Jun 23, 2015
2.720
2.740
2.630
2.660
530,357
-0.07(-2.56%)
Jun 22, 2015
2.510
2.730
2.510
2.730
1,128,211
+0.25(+10.08%)
Jun 19, 2015
2.470
2.560
2.440
2.480
617,405
+0.01(+0.40%)
Jun 18, 2015
2.530
2.590
2.430
2.470
742,623
+0.03(+1.23%)
Jun 17, 2015
2.350
2.530
2.350
2.440
917,198
+0.06(+2.52%)
Jun 16, 2015
2.500
2.630
2.300
2.380
2,444,609
-0.40(-14.39%)
Jun 15, 2015
2.800
2.810
2.680
2.780
867,892
-0.02(-0.71%)
Jun 12, 2015
2.630
2.900
2.630
2.800
1,527,654
+0.18(+6.87%)
Jun 11, 2015
2.590
2.620
2.510
2.620
675,986
+0.02(+0.77%)
Jun 10, 2015
2.600
2.610
2.510
2.600
945,045
+0.01(+0.39%)
Jun 09, 2015
2.500
2.590
2.430
2.590
916,239
+0.07(+2.78%)
Jun 08, 2015
2.550
2.550
2.380
2.520
703,466
-0.03(-1.18%)
Jun 05, 2015
2.490
2.559
2.430
2.550
996,456
+0.04(+1.59%)
Jun 04, 2015
2.400
2.530
2.340
2.510
1,523,209
+0.06(+2.45%)
Jun 03, 2015
2.490
2.280
2.360
2.450
3,044,581
+0.17(+7.46%)
Jun 02, 2015
2.190
2.290
2.080
2.280
1,637,025
+0.12(+5.56%)
Jun 01, 2015
1.950
2.180
1.910
2.160
1,715,652
+0.26(+13.68%)
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%)
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
.