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 29, 2016
1.790
1.800
1.730
1.750
398,175
-0.03(-1.69%)
Jul 28, 2016
1.780
1.815
1.730
1.780
309,719
-0.01(-0.56%)
Jul 27, 2016
1.730
1.810
1.691
1.790
464,342
+0.07(+4.07%)
Jul 26, 2016
1.700
1.740
1.680
1.720
358,806
+0.00(+0.00%)
Jul 25, 2016
1.670
1.740
1.670
1.720
240,238
+0.02(+1.18%)
Jul 22, 2016
1.670
1.730
1.660
1.700
298,441
+0.04(+2.41%)
Jul 21, 2016
1.710
1.730
1.630
1.660
488,707
-0.06(-3.49%)
Jul 20, 2016
1.650
1.740
1.650
1.720
269,406
+0.07(+4.24%)
Jul 19, 2016
1.780
1.780
1.650
1.650
624,190
-0.13(-7.30%)
Jul 18, 2016
1.730
1.780
1.700
1.780
376,861
+0.08(+4.71%)
Jul 15, 2016
1.750
1.750
1.660
1.700
522,680
-0.02(-1.16%)
Jul 14, 2016
1.830
1.830
1.710
1.720
625,179
-0.07(-3.91%)
Jul 13, 2016
1.920
1.940
1.770
1.790
698,189
-0.12(-6.28%)
Jul 12, 2016
1.840
1.930
1.840
1.910
470,287
+0.06(+3.24%)
Jul 11, 2016
1.880
1.890
1.840
1.850
309,393
-0.04(-2.12%)
Jul 08, 2016
1.850
1.900
1.850
1.890
434,039
+0.04(+2.16%)
Jul 07, 2016
1.860
1.900
1.800
1.850
568,664
+0.02(+1.09%)
Jul 06, 2016
1.780
1.870
1.770
1.830
472,970
+0.03(+1.67%)
Jul 05, 2016
1.820
1.830
1.760
1.800
270,997
-0.01(-0.55%)
Jul 01, 2016
1.800
1.810
1.810
1.810
395,700
+0.01(+0.56%)
Jun 30, 2016
1.800
1.820
1.760
1.800
318,546
+0.02(+1.12%)
Jun 29, 2016
1.810
1.810
1.720
1.780
523,736
+0.02(+1.14%)
Jun 28, 2016
1.710
1.810
1.680
1.760
738,543
+0.12(+7.32%)
Jun 27, 2016
1.680
1.730
1.620
1.640
932,483
-0.06(-3.53%)
Jun 24, 2016
1.750
1.800
1.650
1.700
7,451,535
-0.06(-3.41%)
Jun 23, 2016
1.840
1.855
1.750
1.760
867,069
-0.09(-4.86%)
Jun 22, 2016
1.770
1.850
1.720
1.850
636,859
+0.07(+3.93%)
Jun 21, 2016
1.850
1.860
1.720
1.780
557,984
-0.02(-1.11%)
Jun 20, 2016
1.780
1.860
1.750
1.800
499,184
+0.02(+1.12%)
Jun 17, 2016
1.850
1.880
1.735
1.780
596,501
-0.09(-4.81%)
Jun 16, 2016
1.940
1.940
1.810
1.870
325,059
-0.04(-2.09%)
Jun 15, 2016
1.690
1.930
1.690
1.910
839,447
+0.21(+12.35%)
Jun 14, 2016
1.810
1.820
1.660
1.700
764,819
-0.11(-6.08%)
Jun 13, 2016
1.750
1.840
1.730
1.810
855,457
+0.00(+0.00%)
Jun 10, 2016
1.810
1.880
1.760
1.810
535,368
+0.00(+0.00%)
Jun 09, 2016
1.900
1.930
1.780
1.810
642,368
-0.08(-4.23%)
Jun 08, 2016
2.020
2.030
1.850
1.890
1,126,553
-0.11(-5.50%)
Jun 07, 2016
2.110
2.110
1.990
2.000
533,688
-0.09(-4.31%)
Jun 06, 2016
2.060
2.120
1.940
2.090
583,211
+0.00(+0.00%)
Jun 03, 2016
2.110
2.150
2.070
2.090
436,613
-0.02(-0.95%)
Jun 02, 2016
2.190
2.250
2.110
2.110
555,780
-0.11(-4.95%)
Jun 01, 2016
2.170
2.240
2.160
2.220
250,489
+0.03(+1.37%)
May 31, 2016
2.090
2.210
2.080
2.190
565,876
+0.07(+3.30%)
May 27, 2016
2.090
2.120
2.120
2.120
327,100
+0.01(+0.47%)
May 26, 2016
2.150
2.180
2.080
2.110
341,670
-0.04(-1.86%)
May 25, 2016
2.140
2.200
2.120
2.150
518,511
-0.02(-0.92%)
May 24, 2016
2.190
2.200
2.120
2.170
465,591
+0.00(+0.00%)
May 23, 2016
2.290
2.380
2.150
2.170
988,125
-0.07(-3.13%)
May 20, 2016
2.170
2.260
2.150
2.240
550,845
+0.06(+2.75%)
May 19, 2016
2.150
2.180
2.110
2.180
379,451
+0.04(+1.87%)
May 18, 2016
2.150
2.190
2.110
2.140
257,347
-0.04(-1.83%)
May 17, 2016
2.120
2.200
2.115
2.180
458,484
+0.02(+0.93%)
May 16, 2016
2.160
2.230
2.120
2.160
576,129
+0.09(+4.35%)
May 13, 2016
2.110
2.130
2.050
2.070
388,088
-0.05(-2.36%)
May 12, 2016
2.260
2.260
2.030
2.120
790,457
-0.08(-3.64%)
May 11, 2016
2.160
2.280
2.150
2.200
686,687
+0.02(+0.92%)
May 10, 2016
2.280
2.300
2.140
2.180
473,909
-0.10(-4.39%)
May 09, 2016
2.300
2.400
2.220
2.280
964,627
+0.02(+0.88%)
May 06, 2016
2.120
2.310
1.920
2.260
2,403,974
+0.50(+28.41%)
May 05, 2016
1.890
2.030
1.650
1.760
1,326,766
-0.24(-12.00%)
May 04, 2016
2.130
2.200
1.920
2.000
1,022,923
-0.18(-8.26%)
May 03, 2016
2.250
2.250
2.120
2.180
403,777
-0.04(-1.80%)
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
.